RL Commercial REIT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5.960 | 6.010 | 5.950 | 6.000 | 5.286 | 2,466,800 |
| 2024-10-25 | 5.970 | 5.990 | 5.930 | 5.930 | 5.224 | 2,715,800 |
| 2024-10-24 | 6.010 | 6.020 | 5.930 | 5.960 | 5.250 | 7,212,800 |
| 2024-10-23 | 6.000 | 6.010 | 5.980 | 6.000 | 5.286 | 2,552,300 |
| 2024-10-22 | 5.990 | 6.020 | 5.990 | 6.000 | 5.286 | 4,072,700 |
| 2024-10-21 | 6.090 | 6.090 | 5.990 | 5.990 | 5.277 | 9,410,400 |
| 2024-10-18 | 6.190 | 6.190 | 5.990 | 6.010 | 5.294 | 25,523,100 |
| 2024-10-17 | 6.250 | 6.280 | 6.200 | 6.200 | 5.462 | 1,572,200 |
| 2024-10-16 | 6.160 | 6.290 | 6.160 | 6.230 | 5.488 | 4,143,800 |
| 2024-10-15 | 6.160 | 6.180 | 6.130 | 6.150 | 5.418 | 975,400 |
| 2024-10-14 | 6.040 | 6.160 | 6.000 | 6.160 | 5.427 | 3,926,500 |
| 2024-10-11 | 6.140 | 6.150 | 6.000 | 6.050 | 5.330 | 3,743,500 |
| 2024-10-10 | 6.150 | 6.150 | 6.050 | 6.100 | 5.374 | 1,855,500 |
| 2024-10-09 | 6.120 | 6.150 | 6.060 | 6.150 | 5.418 | 3,367,400 |
| 2024-10-08 | 6.150 | 6.150 | 6.080 | 6.080 | 5.356 | 1,176,700 |
| 2024-10-07 | 6.040 | 6.150 | 6.040 | 6.150 | 5.418 | 3,058,700 |
| 2024-10-04 | 6.110 | 6.140 | 5.940 | 6.000 | 5.286 | 8,613,700 |
| 2024-10-03 | 6.150 | 6.150 | 6.070 | 6.120 | 5.391 | 1,707,100 |
| 2024-10-02 | 6.030 | 6.150 | 6.030 | 6.150 | 5.418 | 5,898,800 |
| 2024-10-01 | 5.900 | 6.090 | 5.900 | 6.050 | 5.330 | 3,189,000 |
| 2024-09-30 | 5.900 | 5.910 | 5.880 | 5.900 | 5.198 | 4,238,600 |
| 2024-09-27 | 5.810 | 5.920 | 5.810 | 5.900 | 5.198 | 2,286,300 |
| 2024-09-26 | 5.880 | 5.890 | 5.790 | 5.800 | 5.109 | 7,742,200 |
| 2024-09-25 | 5.900 | 5.920 | 5.840 | 5.850 | 5.154 | 8,172,000 |
| 2024-09-24 | 5.830 | 5.950 | 5.830 | 5.860 | 5.162 | 4,164,600 |
| 2024-09-23 | 5.800 | 5.940 | 5.800 | 5.820 | 5.127 | 5,276,500 |
| 2024-09-20 | 5.820 | 5.850 | 5.780 | 5.800 | 5.109 | 7,657,900 |
| 2024-09-19 | 5.780 | 5.790 | 5.740 | 5.760 | 5.074 | 7,718,400 |
| 2024-09-18 | 5.740 | 5.780 | 5.740 | 5.750 | 5.065 | 7,148,900 |
| 2024-09-17 | 5.710 | 5.760 | 5.710 | 5.740 | 5.057 | 2,502,200 |
| 2024-09-16 | 5.720 | 5.740 | 5.710 | 5.710 | 5.030 | 6,217,400 |
| 2024-09-13 | 5.700 | 5.760 | 5.700 | 5.720 | 5.039 | 3,134,900 |
| 2024-09-12 | 5.690 | 5.750 | 5.670 | 5.670 | 4.995 | 3,454,300 |
| 2024-09-11 | 5.740 | 5.750 | 5.690 | 5.690 | 5.013 | 2,787,200 |
| 2024-09-10 | 5.670 | 5.760 | 5.670 | 5.740 | 5.057 | 3,840,600 |
| 2024-09-09 | 5.700 | 5.700 | 5.650 | 5.670 | 4.995 | 1,886,800 |
| 2024-09-06 | 5.740 | 5.740 | 5.680 | 5.700 | 5.021 | 6,802,300 |
| 2024-09-05 | 5.780 | 5.780 | 5.720 | 5.750 | 5.065 | 3,074,200 |
| 2024-09-04 | 5.830 | 5.850 | 5.770 | 5.780 | 5.092 | 2,458,600 |
| 2024-09-03 | 5.830 | 5.850 | 5.810 | 5.830 | 5.136 | 1,529,700 |
| 2024-09-02 | 5.800 | 5.860 | 5.790 | 5.830 | 5.136 | 1,660,900 |
| 2024-08-30 | 5.800 | 5.820 | 5.780 | 5.790 | 5.101 | 1,425,900 |
| 2024-08-29 | 5.810 | 5.820 | 5.780 | 5.800 | 5.109 | 3,316,700 |
| 2024-08-28 | 5.800 | 5.820 | 5.780 | 5.810 | 5.118 | 4,201,000 |
| 2024-08-27 | 5.830 | 5.840 | 5.790 | 5.800 | 5.109 | 3,732,900 |
| 2024-08-22 | 5.830 | 5.840 | 5.780 | 5.830 | 5.136 | 3,583,100 |
| 2024-08-21 | 5.860 | 5.880 | 5.840 | 5.840 | 5.057 | 3,531,100 |
| 2024-08-20 | 5.820 | 5.900 | 5.820 | 5.860 | 5.075 | 6,086,100 |
| 2024-08-19 | 5.750 | 5.850 | 5.750 | 5.810 | 5.031 | 2,728,100 |
| 2024-08-16 | 5.720 | 5.770 | 5.720 | 5.740 | 4.971 | 2,813,800 |
| 2024-08-15 | 5.770 | 5.780 | 5.680 | 5.680 | 4.919 | 2,881,700 |
| 2024-08-14 | 5.730 | 5.820 | 5.730 | 5.740 | 4.971 | 2,687,600 |
| 2024-08-13 | 5.720 | 5.730 | 5.680 | 5.720 | 4.953 | 3,854,900 |
| 2024-08-12 | 5.700 | 5.740 | 5.680 | 5.700 | 4.936 | 4,571,700 |
| 2024-08-09 | 5.680 | 5.730 | 5.650 | 5.700 | 4.936 | 10,176,400 |
| 2024-08-08 | 5.630 | 5.690 | 5.630 | 5.650 | 4.893 | 3,206,700 |
| 2024-08-07 | 5.640 | 5.640 | 5.590 | 5.630 | 4.875 | 9,193,500 |
| 2024-08-06 | 5.500 | 5.670 | 5.480 | 5.630 | 4.875 | 3,319,900 |
| 2024-08-05 | 5.580 | 5.580 | 5.420 | 5.500 | 4.763 | 3,907,900 |
| 2024-08-02 | 5.620 | 5.700 | 5.600 | 5.600 | 4.849 | 4,144,100 |
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.