Robinsons Land Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	14.880	14.980	14.760	14.900	14.070	861,700
2025-07-25	15.000	15.040	14.760	14.880	14.052	2,091,700
2025-07-24	14.700	15.000	14.680	14.920	14.089	3,419,800
2025-07-23	14.540	14.700	14.540	14.660	13.844	476,000
2025-07-22	14.500	14.660	14.440	14.540	13.730	1,564,100
2025-07-21	14.500	14.500	14.200	14.480	13.674	721,900
2025-07-18	14.200	14.500	14.180	14.500	13.693	412,600
2025-07-17	14.200	14.300	14.020	14.200	13.409	436,600
2025-07-16	14.520	14.520	14.160	14.200	13.409	1,348,100
2025-07-15	14.500	14.600	14.420	14.520	13.712	180,400
2025-07-14	14.460	14.680	14.280	14.520	13.712	858,400
2025-07-11	14.700	14.760	14.000	14.480	13.674	1,276,800
2025-07-10	14.860	14.860	14.600	14.700	13.882	1,527,900
2025-07-09	14.700	14.860	14.680	14.860	14.033	2,286,000
2025-07-08	14.300	14.720	14.280	14.660	13.844	4,840,300
2025-07-07	14.540	14.540	14.260	14.340	13.542	1,055,000
2025-07-04	14.300	14.680	14.100	14.580	13.768	2,601,300
2025-07-03	14.360	14.480	14.000	14.200	13.409	3,769,900
2025-07-02	13.820	14.520	13.800	14.380	13.579	7,703,400
2025-07-01	13.600	13.940	13.600	13.800	13.032	2,441,400
2025-06-30	13.700	13.940	13.580	13.600	12.843	2,741,200
2025-06-27	13.300	13.680	13.280	13.680	12.918	3,115,800
2025-06-26	13.000	13.300	13.000	13.240	12.503	2,135,800
2025-06-25	12.940	13.200	12.800	13.000	12.276	4,799,700
2025-06-24	12.780	12.940	12.740	12.920	12.201	1,861,800
2025-06-23	12.640	12.720	12.500	12.700	11.993	752,200
2025-06-20	13.000	13.000	12.620	12.620	11.917	5,780,500
2025-06-19	12.880	13.000	12.720	12.960	12.238	1,551,400
2025-06-18	12.900	12.900	12.700	12.760	12.050	89,000
2025-06-17	12.640	12.920	12.580	12.700	11.993	1,123,600
2025-06-16	12.900	12.900	12.600	12.680	11.974	1,951,000
2025-06-13	13.000	13.140	12.900	12.920	12.201	3,913,300
2025-06-11	12.780	13.020	12.740	13.000	12.276	376,300
2025-06-10	13.100	13.100	12.760	12.780	12.068	1,107,200
2025-06-09	13.100	13.180	13.020	13.040	12.314	450,400
2025-06-05	13.180	13.180	13.000	13.100	12.371	1,173,800
2025-06-04	13.000	13.200	12.900	13.200	12.465	3,073,100
2025-06-03	13.480	13.740	13.440	13.740	12.267	2,569,600
2025-06-02	13.500	13.500	13.200	13.420	11.981	1,031,900
2025-05-30	13.960	13.960	13.060	13.060	11.660	5,571,800
2025-05-29	13.560	14.020	13.300	13.980	12.481	7,182,100
2025-05-28	13.200	13.560	13.180	13.460	12.017	4,157,900
2025-05-27	13.200	13.220	13.080	13.180	11.767	1,297,900
2025-05-26	13.060	13.220	13.060	13.180	11.767	1,173,000
2025-05-23	12.900	13.080	12.900	13.000	11.606	2,087,100
2025-05-22	13.180	13.180	12.860	12.860	11.481	2,511,100
2025-05-21	13.280	13.280	13.000	13.180	11.767	1,563,400
2025-05-20	13.120	13.360	13.000	13.220	11.803	2,016,600
2025-05-19	13.240	13.260	13.100	13.120	11.713	1,549,900
2025-05-16	13.100	13.440	13.000	13.300	11.874	3,742,000
2025-05-15	12.800	13.120	12.780	13.080	11.678	3,089,900
2025-05-14	12.540	12.780	12.480	12.780	11.410	8,360,200
2025-05-13	12.120	12.540	12.120	12.540	11.195	13,166,800
2025-05-09	12.140	12.280	11.980	12.020	10.731	2,567,400
2025-05-08	12.300	12.360	11.960	12.120	10.820	1,757,000
2025-05-07	12.240	12.500	12.200	12.200	10.892	1,495,100
2025-05-06	12.200	12.320	12.080	12.200	10.892	7,695,700
2025-05-05	11.820	12.240	11.800	12.160	10.856	3,952,500
2025-05-02	11.700	11.880	11.700	11.800	10.535	1,001,900
2025-04-30	11.800	11.940	11.680	11.680	10.428	958,700

← NewerPage 6 of 21 · 1,224 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.