RL Commercial REIT Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	6.500	6.550	6.430	6.500	5.950	1,495,300
2025-04-28	6.600	6.600	6.400	6.480	5.932	2,792,600
2025-04-25	6.580	6.610	6.580	6.590	6.033	5,378,700
2025-04-24	6.550	6.600	6.540	6.580	6.023	9,027,900
2025-04-23	6.500	6.570	6.500	6.550	5.996	6,076,700
2025-04-22	6.460	6.520	6.440	6.500	5.950	3,381,300
2025-04-21	6.450	6.520	6.430	6.460	5.914	1,868,000
2025-04-16	6.360	6.450	6.360	6.430	5.886	3,236,800
2025-04-15	6.330	6.420	6.310	6.350	5.813	1,611,900
2025-04-14	6.320	6.320	6.240	6.280	5.749	2,601,200
2025-04-11	6.280	6.330	6.230	6.330	5.795	701,700
2025-04-10	6.120	6.280	6.110	6.200	5.676	11,082,700
2025-04-08	6.090	6.120	6.080	6.100	5.584	2,446,700
2025-04-07	6.120	6.120	6.050	6.100	5.584	3,379,000
2025-04-04	6.200	6.200	6.100	6.130	5.612	18,214,199
2025-04-03	6.310	6.310	6.230	6.310	5.776	3,867,700
2025-04-02	6.300	6.310	6.250	6.310	5.776	4,559,900
2025-03-31	6.240	6.300	6.220	6.300	5.767	4,945,600
2025-03-28	6.250	6.310	6.210	6.240	5.712	2,761,700
2025-03-27	6.200	6.280	6.200	6.230	5.703	4,970,400
2025-03-26	6.200	6.290	6.180	6.200	5.676	2,427,500
2025-03-25	6.300	6.300	6.200	6.200	5.676	9,731,200
2025-03-24	6.400	6.400	6.260	6.300	5.767	3,759,300
2025-03-21	6.600	6.610	6.310	6.430	5.886	214,572,703
2025-03-20	6.510	6.650	6.510	6.600	6.042	24,616,600
2025-03-19	6.600	6.600	6.510	6.510	5.959	10,894,800
2025-03-18	6.630	6.650	6.570	6.600	6.042	5,868,100
2025-03-17	6.590	6.630	6.570	6.630	6.069	6,421,600
2025-03-14	6.580	6.720	6.480	6.600	6.042	15,138,900
2025-03-13	6.420	6.610	6.390	6.600	6.042	22,122,699
2025-03-12	6.330	6.420	6.240	6.420	5.877	10,269,000
2025-03-11	6.390	6.400	6.310	6.330	5.795	5,105,900
2025-03-10	6.300	6.480	6.210	6.420	5.877	20,252,801
2025-03-07	6.270	6.400	6.270	6.320	5.785	9,908,300
2025-03-06	6.200	6.270	6.110	6.270	5.740	9,599,300
2025-03-05	6.200	6.200	6.100	6.100	5.584	3,086,800
2025-03-04	6.200	6.200	6.140	6.160	5.639	4,165,900
2025-03-03	6.200	6.200	6.110	6.190	5.666	4,467,600
2025-02-28	6.200	6.220	6.090	6.200	5.676	7,663,000
2025-02-27	6.230	6.230	6.150	6.200	5.676	8,630,200
2025-02-26	6.110	6.270	6.110	6.230	5.703	7,883,300
2025-02-25	6.100	6.170	6.080	6.090	5.575	10,398,900
2025-02-24	6.000	6.180	6.000	6.100	5.584	19,504,500
2025-02-21	5.970	5.990	5.920	5.980	5.474	1,704,300
2025-02-20	5.990	5.990	5.940	5.960	5.456	5,933,900
2025-02-19	5.950	6.000	5.950	5.990	5.483	8,444,900
2025-02-18	6.000	6.030	5.990	6.000	5.400	5,491,600
2025-02-17	6.000	6.030	5.980	6.000	5.400	2,082,900
2025-02-14	6.000	6.040	5.990	6.000	5.400	5,164,500
2025-02-13	6.030	6.040	6.000	6.000	5.400	3,833,500
2025-02-12	6.030	6.070	6.020	6.030	5.427	5,456,600
2025-02-11	6.040	6.040	6.010	6.030	5.427	6,649,900
2025-02-10	6.030	6.120	6.020	6.030	5.427	1,174,000
2025-02-07	6.050	6.100	6.040	6.040	5.436	4,645,300
2025-02-06	6.070	6.100	5.990	6.040	5.436	6,011,600
2025-02-05	5.930	6.050	5.930	6.050	5.445	1,806,900
2025-02-04	5.920	5.940	5.910	5.930	5.337	1,596,000
2025-02-03	5.940	5.960	5.890	5.900	5.310	6,015,700
2025-01-31	5.970	5.970	5.900	5.940	5.346	1,253,000
2025-01-30	5.950	5.980	5.950	5.960	5.364	495,300

← NewerPage 7 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	0.1117 PHP
2026-05-18	0.1115 PHP
2026-02-19	0.1112 PHP
2025-11-20	0.1060 PHP
2025-08-22	0.1049 PHP
2025-05-19	0.1047 PHP
2025-02-19	0.1010 PHP
2024-11-19	0.1269 PHP
2024-08-22	0.0992 PHP
2024-05-16	0.0990 PHP
2024-02-19	0.0980 PHP
2023-11-20	0.0979 PHP
2023-08-18	0.0978 PHP
2023-05-17	0.0977 PHP
2023-02-15	0.0976 PHP
2022-11-17	0.0974 PHP
2022-08-18	0.0972 PHP
2022-05-23	0.0965 PHP
2022-02-15	0.0920 PHP
2021-11-16	0.0620 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.