Robinsons Land Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	14.840	14.940	14.600	14.700	13.124	1,265,400
2024-08-01	14.780	14.940	14.720	14.900	13.302	997,900
2024-07-31	14.780	14.840	14.640	14.780	13.195	1,309,100
2024-07-30	14.700	14.840	14.700	14.800	13.213	1,305,200
2024-07-29	14.900	15.020	14.700	14.700	13.124	7,063,300
2024-07-26	14.760	15.060	14.760	14.900	13.302	1,295,000
2024-07-25	14.840	14.920	14.520	14.920	13.320	841,400
2024-07-23	15.100	15.160	14.800	14.980	13.374	1,318,200
2024-07-22	15.300	15.440	15.220	15.300	13.660	1,020,800
2024-07-19	15.100	15.440	15.080	15.300	13.660	1,946,700
2024-07-18	15.200	15.200	14.980	15.180	13.552	4,108,100
2024-07-17	15.160	15.240	14.980	15.200	13.570	3,956,200
2024-07-16	14.940	15.280	14.920	15.120	13.499	6,335,100
2024-07-15	14.260	14.940	14.240	14.900	13.302	7,867,000
2024-07-12	14.320	14.340	14.180	14.260	12.731	14,085,600
2024-07-11	14.200	14.380	14.140	14.240	12.713	30,342,100
2024-07-10	14.280	14.420	14.180	14.180	12.660	5,100,500
2024-07-09	14.560	14.560	14.140	14.280	12.749	8,912,500
2024-07-08	14.400	14.640	14.380	14.560	12.999	976,100
2024-07-05	14.500	14.540	14.340	14.360	12.820	1,837,800
2024-07-04	14.740	14.740	14.320	14.400	12.856	2,957,400
2024-07-03	14.480	14.600	14.460	14.460	12.910	3,210,400
2024-07-02	14.700	14.700	14.440	14.440	12.892	1,917,300
2024-07-01	14.700	14.700	14.520	14.700	13.124	1,569,100
2024-06-28	14.520	14.900	14.440	14.900	13.302	4,420,400
2024-06-27	14.800	14.800	14.520	14.520	12.963	954,800
2024-06-26	15.100	15.160	14.500	14.500	12.945	3,873,000
2024-06-25	15.000	15.080	15.000	15.000	13.392	873,100
2024-06-24	15.000	15.160	14.920	15.000	13.392	1,601,000
2024-06-21	14.880	15.100	14.880	15.000	13.392	2,343,400
2024-06-20	15.500	15.500	15.200	15.300	13.660	832,400
2024-06-19	15.520	15.520	15.400	15.500	13.838	277,500
2024-06-18	15.520	15.520	15.380	15.500	13.838	116,700
2024-06-14	15.500	15.600	15.300	15.480	13.820	1,621,500
2024-06-13	15.500	15.600	15.500	15.520	13.856	4,647,300
2024-06-11	15.760	15.760	15.360	15.480	13.820	797,800
2024-06-10	15.740	15.780	15.460	15.500	13.838	255,000
2024-06-07	15.740	15.780	15.680	15.740	14.052	880,700
2024-06-06	15.780	15.780	15.540	15.680	13.999	223,200
2024-06-05	15.600	15.660	15.400	15.600	13.927	1,942,700
2024-06-04	16.100	16.100	15.400	15.560	13.892	1,234,400
2024-06-03	16.100	16.100	15.600	15.800	14.106	831,500
2024-05-31	15.360	16.260	15.260	16.260	14.517	3,346,400
2024-05-30	15.540	15.780	15.220	15.220	13.588	1,172,500
2024-05-29	16.100	16.280	15.960	16.000	13.704	8,082,800
2024-05-28	16.360	16.380	16.000	16.000	13.704	1,318,400
2024-05-27	16.280	16.380	16.200	16.240	13.910	538,600
2024-05-24	16.320	16.360	16.200	16.280	13.944	944,000
2024-05-23	16.440	16.460	16.320	16.320	13.978	1,862,100
2024-05-22	16.400	16.460	16.300	16.460	14.098	572,200
2024-05-21	16.500	16.500	16.340	16.360	14.012	930,500
2024-05-20	16.420	16.500	16.420	16.480	14.115	1,030,900
2024-05-17	16.360	16.420	16.260	16.420	14.064	2,261,400
2024-05-16	16.280	16.380	16.200	16.360	14.012	1,234,900
2024-05-15	16.260	16.260	16.100	16.240	13.910	461,300
2024-05-14	16.100	16.260	16.020	16.240	13.910	1,843,300
2024-05-13	15.820	16.260	15.820	16.100	13.790	387,700
2024-05-10	15.760	15.940	15.760	15.820	13.550	861,500
2024-05-09	15.800	15.960	15.760	15.760	13.499	2,458,400
2024-05-08	15.580	15.760	15.520	15.760	13.499	3,249,400

← NewerPage 10 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-25	1.0000 PHP
2025-06-04	0.7500 PHP
2024-05-30	0.6500 PHP
2023-05-26	0.5200 PHP
2022-04-12	0.5000 PHP
2021-05-21	0.2500 PHP
2020-09-28	0.2500 PHP
2020-06-05	0.2500 PHP
2019-06-13	0.5000 PHP

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