Robinsons Land Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	17.000	17.160	16.840	17.020	17.020	528,000
2026-07-21	17.500	17.520	17.000	17.000	17.000	7,653,400
2026-07-20	17.420	17.700	17.000	17.500	17.500	2,240,600
2026-07-17	16.720	17.460	16.720	17.340	17.340	1,193,700
2026-07-16	16.720	17.020	16.520	16.700	16.700	298,000
2026-07-15	16.840	16.840	16.500	16.720	16.720	227,200
2026-07-14	16.360	16.840	16.360	16.840	16.840	145,500
2026-07-13	16.340	16.500	16.340	16.360	16.360	99,200
2026-07-10	16.500	16.640	16.340	16.340	16.340	265,800
2026-07-09	16.820	17.080	16.420	16.500	16.500	3,372,500
2026-07-08	16.780	16.920	16.780	16.820	16.820	2,092,300
2026-07-07	16.880	16.880	16.620	16.700	16.700	2,115,900
2026-07-06	16.780	17.000	16.560	16.700	16.700	248,900
2026-07-03	16.500	16.740	16.500	16.640	16.640	142,800
2026-07-02	16.320	16.700	16.260	16.500	16.500	2,742,800
2026-07-01	16.460	16.500	16.240	16.260	16.260	459,700
2026-06-30	16.360	16.500	16.320	16.460	16.460	292,000
2026-06-29	16.500	16.560	16.300	16.360	16.360	119,200
2026-06-26	16.240	16.500	16.240	16.500	16.500	284,800
2026-06-25	16.240	16.500	16.240	16.240	16.240	154,800
2026-06-24	16.500	16.560	16.240	16.240	16.240	32,300
2026-06-23	16.360	16.480	16.220	16.480	16.480	114,400
2026-06-22	16.700	16.700	16.200	16.240	16.240	2,087,500
2026-06-19	16.560	16.780	16.280	16.700	16.700	767,700
2026-06-18	16.660	16.660	16.400	16.500	16.500	44,100
2026-06-17	16.700	16.780	16.440	16.500	16.500	713,200
2026-06-16	16.800	16.800	16.320	16.700	16.700	576,500
2026-06-15	16.500	16.800	16.500	16.560	16.560	2,081,700
2026-06-11	16.400	16.560	16.120	16.300	16.300	3,005,200
2026-06-10	16.660	16.660	16.080	16.120	16.120	368,400
2026-06-09	16.300	16.720	16.300	16.660	16.660	3,599,400
2026-06-08	16.200	16.700	16.020	16.320	16.320	1,070,000
2026-06-05	16.260	16.600	16.140	16.400	16.400	1,871,400
2026-06-04	16.240	16.720	16.100	16.520	16.520	476,100
2026-06-03	16.500	16.540	16.200	16.200	16.200	297,600
2026-06-02	16.620	16.680	16.300	16.500	16.500	1,539,100
2026-06-01	16.300	16.680	16.120	16.620	16.620	1,574,800
2026-05-29	16.420	16.900	16.000	16.300	16.300	5,157,400
2026-05-28	16.620	16.800	16.420	16.420	16.420	1,600,100
2026-05-26	17.040	17.160	16.500	16.620	16.620	482,800
2026-05-25	17.320	17.400	17.020	17.040	17.040	788,200
2026-05-22	18.000	18.080	17.860	17.960	16.960	1,113,400
2026-05-21	17.940	18.060	17.920	18.000	16.998	1,076,300
2026-05-20	17.820	17.960	17.780	17.860	16.866	1,164,300
2026-05-19	17.880	18.000	17.800	17.820	16.828	1,623,800
2026-05-18	17.980	18.000	17.800	17.880	16.885	440,500
2026-05-15	18.000	18.000	17.820	17.980	16.979	288,900
2026-05-14	18.000	18.000	17.880	17.880	16.885	611,300
2026-05-13	18.020	18.300	17.940	18.000	16.998	2,059,100
2026-05-12	18.000	18.620	17.920	17.980	16.979	4,900,400
2026-05-11	17.300	17.940	17.300	17.880	16.885	1,697,800
2026-05-08	17.180	17.420	17.180	17.300	16.337	1,338,800
2026-05-07	17.160	17.580	17.100	17.440	16.469	874,500
2026-05-06	17.200	17.200	17.060	17.160	16.205	340,700
2026-05-05	17.300	17.300	17.140	17.200	16.242	246,900
2026-05-04	17.320	17.680	17.280	17.300	16.337	1,104,500
2026-04-30	17.300	17.500	17.280	17.340	16.375	389,800
2026-04-29	17.460	17.780	17.300	17.320	16.356	174,000
2026-04-28	17.700	17.740	17.440	17.460	16.488	309,100
2026-04-27	17.480	17.700	17.420	17.700	16.715	221,300

← NewerPage 2 of 5 · 243 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.