RL Commercial REIT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	6.190	6.750	6.190	6.750	6.750	10,372,000
2026-10-15	6.170	6.230	6.140	6.190	6.190	2,801,100
2026-10-14	6.300	6.340	6.150	6.170	6.170	6,815,300
2026-10-13	6.230	6.300	6.200	6.300	6.300	2,109,300
2026-10-12	6.380	6.440	6.200	6.220	6.220	9,479,000
2026-10-09	6.280	6.380	6.270	6.380	6.380	3,193,500
2026-10-08	6.200	6.290	6.160	6.280	6.280	4,076,200
2026-10-07	6.200	6.300	6.150	6.200	6.200	13,420,300
2026-10-06	6.240	6.350	6.130	6.150	6.150	8,414,900
2026-10-05	6.100	6.240	6.060	6.230	6.230	2,399,400
2026-10-02	6.110	6.220	6.040	6.100	6.100	12,708,400
2026-10-01	6.190	6.210	5.930	6.100	6.100	18,844,100
2026-09-30	6.200	6.400	6.100	6.150	6.150	12,898,800
2026-09-29	6.500	6.530	6.200	6.200	6.200	18,218,900
2026-09-28	6.500	6.520	6.450	6.500	6.500	2,168,000
2026-09-25	6.560	6.580	6.430	6.460	6.460	7,749,700
2026-09-24	6.740	6.790	6.440	6.550	6.550	12,848,100
2026-09-23	6.730	6.820	6.710	6.730	6.730	3,371,600
2026-09-22	6.750	6.770	6.700	6.730	6.730	1,837,700
2026-09-21	6.910	6.910	6.670	6.750	6.750	4,300,400
2026-09-18	6.800	6.920	6.780	6.920	6.920	36,675,602
2026-09-17	6.800	6.840	6.700	6.800	6.800	2,435,700
2026-09-16	6.730	6.800	6.690	6.800	6.800	2,655,300
2026-09-15	6.700	6.780	6.700	6.730	6.730	2,279,300
2026-09-14	6.780	6.800	6.690	6.700	6.700	2,426,500
2026-09-11	6.760	6.810	6.730	6.780	6.780	3,068,000
2026-09-10	6.820	6.880	6.720	6.760	6.760	4,936,000
2026-09-09	6.750	6.840	6.750	6.750	6.750	3,460,900
2026-09-08	6.850	6.880	6.740	6.750	6.750	9,610,200
2026-09-07	6.830	6.960	6.830	6.850	6.850	2,812,100
2026-09-04	7.000	7.070	6.770	6.820	6.820	12,291,900
2026-09-03	7.100	7.140	6.960	7.000	7.000	7,184,800
2026-09-02	7.160	7.170	7.000	7.100	7.100	11,126,100
2026-09-01	7.170	7.200	7.100	7.160	7.160	3,056,800
2026-08-28	7.320	7.320	7.030	7.170	7.170	10,698,800
2026-08-27	7.180	7.350	7.030	7.350	7.350	5,592,200
2026-08-26	7.200	7.200	7.120	7.200	7.200	7,309,800
2026-08-25	7.370	7.370	7.160	7.200	7.200	7,659,900
2026-08-24	7.470	7.500	7.350	7.500	7.388	7,224,500
2026-08-20	7.250	7.470	7.250	7.470	7.359	23,947,600
2026-08-19	7.220	7.260	7.200	7.240	7.132	4,078,000
2026-08-18	7.260	7.300	7.200	7.220	7.113	5,310,300
2026-08-17	7.300	7.300	7.200	7.260	7.152	4,122,300
2026-08-14	7.310	7.390	7.290	7.300	7.191	3,560,400
2026-08-13	7.250	7.320	7.250	7.300	7.191	4,201,300
2026-08-12	7.270	7.280	7.200	7.230	7.122	2,523,100
2026-08-11	7.260	7.280	7.200	7.270	7.162	2,059,400
2026-08-10	7.280	7.280	7.160	7.260	7.152	3,361,200
2026-08-07	7.280	7.280	7.170	7.280	7.172	982,200
2026-08-06	7.250	7.280	7.170	7.280	7.172	1,149,000
2026-08-05	7.180	7.260	7.180	7.240	7.132	992,300
2026-08-04	7.200	7.250	7.120	7.160	7.053	1,564,400
2026-08-03	7.310	7.330	7.180	7.180	7.073	1,758,100
2026-07-31	7.190	7.300	7.080	7.300	7.191	22,189,500
2026-07-30	7.100	7.200	7.090	7.200	7.093	4,580,400
2026-07-29	7.050	7.250	7.050	7.100	6.994	6,583,800
2026-07-28	7.140	7.140	7.030	7.040	6.935	2,369,800
2026-07-27	7.150	7.180	6.990	7.140	7.034	6,060,200
2026-07-24	7.200	7.220	7.100	7.150	7.044	3,571,100
2026-07-23	7.250	7.290	7.180	7.200	7.093	2,080,800

Page 1 of 21 · 1,224 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.