RL Commercial REIT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 5.990 | 6.030 | 5.900 | 5.900 | 5.310 | 5,961,900 |
| 2025-01-27 | 6.030 | 6.030 | 5.990 | 5.990 | 5.391 | 1,782,300 |
| 2025-01-24 | 5.990 | 6.030 | 5.990 | 6.010 | 5.409 | 990,200 |
| 2025-01-23 | 5.990 | 6.030 | 5.950 | 6.000 | 5.400 | 2,329,300 |
| 2025-01-22 | 5.950 | 6.000 | 5.940 | 5.980 | 5.382 | 1,960,600 |
| 2025-01-21 | 5.950 | 5.950 | 5.880 | 5.940 | 5.346 | 4,774,900 |
| 2025-01-20 | 6.000 | 6.000 | 5.950 | 5.950 | 5.355 | 2,107,100 |
| 2025-01-17 | 5.920 | 6.030 | 5.900 | 6.000 | 5.400 | 2,905,000 |
| 2025-01-16 | 5.880 | 5.930 | 5.880 | 5.900 | 5.310 | 3,824,700 |
| 2025-01-15 | 5.900 | 5.910 | 5.870 | 5.870 | 5.283 | 3,135,500 |
| 2025-01-14 | 5.900 | 5.930 | 5.880 | 5.900 | 5.310 | 9,840,200 |
| 2025-01-13 | 5.950 | 5.960 | 5.900 | 5.900 | 5.310 | 2,778,100 |
| 2025-01-10 | 5.900 | 5.960 | 5.900 | 5.950 | 5.355 | 1,673,700 |
| 2025-01-09 | 5.880 | 5.900 | 5.870 | 5.880 | 5.292 | 1,231,400 |
| 2025-01-08 | 5.910 | 5.910 | 5.880 | 5.880 | 5.292 | 6,793,400 |
| 2025-01-07 | 5.930 | 5.930 | 5.880 | 5.900 | 5.310 | 2,454,300 |
| 2025-01-06 | 5.880 | 5.930 | 5.880 | 5.880 | 5.292 | 4,893,000 |
| 2025-01-03 | 5.870 | 5.900 | 5.860 | 5.880 | 5.292 | 1,470,900 |
| 2025-01-02 | 5.860 | 5.890 | 5.840 | 5.880 | 5.292 | 1,519,300 |
| 2024-12-27 | 5.860 | 5.930 | 5.850 | 5.850 | 5.265 | 1,567,200 |
| 2024-12-26 | 5.900 | 5.940 | 5.850 | 5.850 | 5.265 | 1,231,700 |
| 2024-12-23 | 5.880 | 5.900 | 5.800 | 5.850 | 5.265 | 1,216,200 |
| 2024-12-20 | 5.750 | 5.970 | 5.750 | 5.760 | 5.184 | 14,690,000 |
| 2024-12-19 | 5.720 | 5.790 | 5.700 | 5.750 | 5.175 | 5,392,300 |
| 2024-12-18 | 5.780 | 5.800 | 5.700 | 5.700 | 5.130 | 6,331,000 |
| 2024-12-17 | 5.880 | 5.880 | 5.760 | 5.770 | 5.193 | 3,724,600 |
| 2024-12-16 | 5.860 | 5.880 | 5.820 | 5.830 | 5.247 | 4,962,400 |
| 2024-12-13 | 5.850 | 5.890 | 5.830 | 5.850 | 5.265 | 2,375,600 |
| 2024-12-12 | 5.850 | 5.870 | 5.750 | 5.800 | 5.220 | 7,621,500 |
| 2024-12-11 | 5.870 | 5.900 | 5.850 | 5.850 | 5.265 | 5,841,600 |
| 2024-12-10 | 5.900 | 5.900 | 5.850 | 5.870 | 5.283 | 2,967,000 |
| 2024-12-09 | 5.900 | 5.950 | 5.880 | 5.880 | 5.292 | 2,163,400 |
| 2024-12-06 | 5.940 | 5.950 | 5.890 | 5.900 | 5.310 | 2,981,900 |
| 2024-12-05 | 5.930 | 5.980 | 5.920 | 5.930 | 5.337 | 3,303,500 |
| 2024-12-04 | 5.950 | 5.960 | 5.920 | 5.930 | 5.337 | 2,354,700 |
| 2024-12-03 | 5.930 | 5.950 | 5.920 | 5.940 | 5.346 | 3,298,800 |
| 2024-12-02 | 5.860 | 5.930 | 5.860 | 5.920 | 5.328 | 2,024,500 |
| 2024-11-29 | 5.900 | 5.920 | 5.850 | 5.900 | 5.310 | 1,847,400 |
| 2024-11-28 | 5.920 | 5.920 | 5.800 | 5.870 | 5.283 | 1,740,800 |
| 2024-11-27 | 5.930 | 5.940 | 5.890 | 5.920 | 5.328 | 866,300 |
| 2024-11-26 | 5.940 | 5.960 | 5.920 | 5.920 | 5.328 | 1,435,300 |
| 2024-11-25 | 5.940 | 5.940 | 5.900 | 5.940 | 5.346 | 1,569,000 |
| 2024-11-22 | 5.910 | 5.950 | 5.900 | 5.920 | 5.328 | 1,901,500 |
| 2024-11-21 | 5.880 | 5.910 | 5.880 | 5.900 | 5.310 | 5,308,000 |
| 2024-11-20 | 5.930 | 5.930 | 5.840 | 5.900 | 5.310 | 4,293,300 |
| 2024-11-19 | 5.990 | 5.990 | 5.890 | 5.910 | 5.319 | 2,891,100 |
| 2024-11-18 | 6.000 | 6.040 | 5.980 | 5.990 | 5.277 | 4,351,900 |
| 2024-11-15 | 5.980 | 6.050 | 5.980 | 6.000 | 5.286 | 1,458,500 |
| 2024-11-14 | 6.000 | 6.000 | 5.930 | 5.930 | 5.224 | 2,204,000 |
| 2024-11-13 | 6.040 | 6.080 | 5.950 | 6.000 | 5.286 | 3,369,100 |
| 2024-11-12 | 6.100 | 6.120 | 6.030 | 6.040 | 5.321 | 2,206,000 |
| 2024-11-11 | 6.120 | 6.150 | 6.070 | 6.070 | 5.347 | 3,384,300 |
| 2024-11-08 | 6.000 | 6.140 | 6.000 | 6.090 | 5.365 | 7,654,700 |
| 2024-11-07 | 6.070 | 6.070 | 5.950 | 6.000 | 5.286 | 7,372,600 |
| 2024-11-06 | 6.000 | 6.070 | 5.970 | 5.990 | 5.277 | 10,044,000 |
| 2024-11-05 | 5.940 | 5.960 | 5.900 | 5.950 | 5.242 | 3,211,300 |
| 2024-11-04 | 5.970 | 5.970 | 5.910 | 5.920 | 5.215 | 3,203,600 |
| 2024-10-31 | 5.920 | 5.980 | 5.890 | 5.980 | 5.268 | 2,936,200 |
| 2024-10-30 | 5.980 | 5.980 | 5.820 | 5.860 | 5.162 | 5,739,800 |
| 2024-10-29 | 6.000 | 6.020 | 5.910 | 5.960 | 5.250 | 2,151,200 |
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.