Robinsons Land Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	17.780	17.780	17.400	17.480	16.507	163,200
2026-04-23	17.400	17.780	17.280	17.780	16.790	598,300
2026-04-22	17.760	17.760	17.380	17.400	16.431	2,443,400
2026-04-21	17.520	17.820	17.420	17.760	16.771	562,900
2026-04-20	17.400	17.680	17.400	17.520	16.545	424,200
2026-04-17	17.400	17.760	17.400	17.420	16.450	1,002,800
2026-04-16	17.640	17.640	17.360	17.400	16.431	173,400
2026-04-15	17.600	17.660	17.600	17.640	16.658	113,400
2026-04-14	17.380	17.680	17.380	17.600	16.620	92,600
2026-04-13	17.800	17.800	17.200	17.200	16.242	760,200
2026-04-10	17.540	17.960	17.540	17.880	16.885	384,200
2026-04-08	17.500	17.720	17.500	17.540	16.563	346,600
2026-04-07	17.080	17.480	17.060	17.300	16.337	137,700
2026-04-06	17.000	17.100	17.000	17.080	16.129	161,100
2026-04-01	17.000	17.480	17.000	17.080	16.129	279,000
2026-03-31	16.980	17.480	16.520	17.400	16.431	5,356,800
2026-03-30	16.840	16.980	16.420	16.980	16.035	1,474,800
2026-03-27	16.880	17.000	16.800	17.000	16.054	1,752,200
2026-03-26	17.000	17.000	16.760	16.880	15.940	341,300
2026-03-25	17.100	17.800	16.900	17.000	16.054	2,074,500
2026-03-24	16.620	17.100	16.620	17.000	16.054	1,116,500
2026-03-23	16.800	16.840	16.400	16.620	15.695	957,200
2026-03-19	17.220	17.240	16.940	17.040	16.091	476,300
2026-03-18	16.960	17.500	16.960	17.460	16.488	828,200
2026-03-17	16.820	17.100	16.400	16.960	16.016	706,800
2026-03-16	17.000	17.000	16.720	16.840	15.902	2,590,200
2026-03-13	17.260	17.280	17.000	17.240	16.280	593,000
2026-03-12	17.600	17.600	17.120	17.260	16.299	1,809,300
2026-03-11	17.500	17.880	17.500	17.760	16.771	259,400
2026-03-10	17.300	17.680	17.300	17.500	16.526	1,676,600
2026-03-09	17.700	18.100	17.000	17.300	16.337	3,270,800
2026-03-06	18.260	18.480	18.060	18.280	17.262	1,079,300
2026-03-05	18.200	18.500	18.200	18.380	17.357	3,055,300
2026-03-04	18.480	18.600	17.840	18.100	17.092	2,972,800
2026-03-03	18.640	18.920	18.440	18.580	17.546	2,012,200
2026-03-02	18.500	18.840	18.000	18.640	17.602	1,252,700
2026-02-27	18.800	19.000	18.500	18.500	17.470	1,688,800
2026-02-26	18.760	19.000	18.760	18.800	17.753	951,100
2026-02-25	18.800	19.080	18.600	18.760	17.716	518,400
2026-02-24	18.660	18.980	18.500	18.800	17.753	724,100
2026-02-23	18.600	18.920	18.600	18.700	17.659	1,079,200
2026-02-20	18.540	18.720	18.400	18.600	17.564	432,900
2026-02-19	18.700	18.880	18.280	18.540	17.508	1,068,800
2026-02-18	18.080	18.740	18.080	18.700	17.659	1,281,100
2026-02-16	18.900	18.900	18.020	18.080	17.073	2,321,000
2026-02-13	18.780	19.180	18.600	18.900	17.848	2,877,000
2026-02-12	19.000	19.060	18.760	18.800	17.753	1,762,300
2026-02-11	18.820	19.000	18.720	19.000	17.942	1,067,500
2026-02-10	19.100	19.100	18.740	18.820	17.772	1,701,300
2026-02-09	18.500	19.200	18.500	19.000	17.942	3,427,200
2026-02-06	18.340	18.600	18.200	18.500	17.470	2,701,000
2026-02-05	18.200	18.440	18.000	18.340	17.319	1,358,900
2026-02-04	18.200	18.300	18.060	18.200	17.187	693,300
2026-02-03	17.900	18.300	17.900	18.200	17.187	1,531,200
2026-02-02	18.120	18.200	17.820	17.880	16.885	636,600
2026-01-30	18.260	18.260	17.780	18.100	17.092	1,941,500
2026-01-29	18.500	18.500	17.980	18.240	17.224	1,167,700
2026-01-28	18.300	18.500	18.020	18.500	17.470	1,172,000
2026-01-27	18.400	18.480	17.980	18.300	17.281	927,200
2026-01-26	18.000	18.500	18.000	18.400	17.376	1,255,700

← NewerPage 3 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.