Robinsons Land Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	15.840	16.160	15.840	16.020	16.020	2,740,300
2026-10-15	16.000	16.000	15.640	15.800	15.800	96,100
2026-10-14	15.700	16.000	15.540	16.000	16.000	6,092,700
2026-10-13	16.400	16.400	15.600	15.600	15.600	594,500
2026-10-12	16.680	16.680	16.200	16.420	16.420	742,500
2026-10-09	16.200	16.500	16.040	16.500	16.500	7,467,900
2026-10-08	16.240	16.240	15.740	16.200	16.200	7,692,300
2026-10-07	15.680	16.260	15.680	16.220	16.220	3,219,300
2026-10-06	15.620	15.800	15.620	15.680	15.680	1,889,200
2026-10-05	15.900	16.000	15.600	15.620	15.620	1,446,800
2026-10-02	16.300	16.500	15.800	15.900	15.900	3,392,500
2026-10-01	16.940	16.940	16.300	16.300	16.300	1,241,800
2026-09-30	16.600	16.960	16.560	16.960	16.960	2,591,300
2026-09-29	16.680	16.840	16.680	16.720	16.720	874,500
2026-09-28	17.000	17.000	16.600	16.700	16.700	1,015,400
2026-09-25	16.700	17.000	16.560	17.000	17.000	511,100
2026-09-24	16.700	16.740	16.640	16.700	16.700	6,854,300
2026-09-23	16.720	16.880	16.620	16.700	16.700	944,500
2026-09-22	16.740	16.880	16.700	16.700	16.700	1,120,700
2026-09-21	17.300	17.300	16.600	16.700	16.700	2,740,300
2026-09-18	17.020	17.400	16.540	17.400	17.400	2,539,800
2026-09-17	16.720	17.180	16.660	17.000	17.000	1,207,400
2026-09-16	17.040	17.040	16.680	16.740	16.740	105,700
2026-09-15	17.180	17.180	16.700	17.000	17.000	1,495,300
2026-09-14	17.000	17.180	16.960	17.180	17.180	892,600
2026-09-11	17.200	17.200	16.900	17.000	17.000	936,600
2026-09-10	17.020	17.220	16.940	17.200	17.200	3,198,600
2026-09-09	17.300	17.300	16.980	17.200	17.200	823,300
2026-09-08	17.620	17.620	17.300	17.340	17.340	646,200
2026-09-07	17.560	17.720	17.460	17.500	17.500	527,800
2026-09-04	17.480	17.700	17.300	17.540	17.540	813,100
2026-09-03	17.180	17.460	17.180	17.460	17.460	473,400
2026-09-02	17.300	17.620	17.040	17.140	17.140	610,500
2026-09-01	17.100	17.700	17.080	17.700	17.700	848,000
2026-08-28	17.300	17.300	16.900	17.000	17.000	1,656,200
2026-08-27	17.600	17.600	17.120	17.300	17.300	2,643,200
2026-08-26	17.360	17.600	17.340	17.600	17.600	491,500
2026-08-25	17.600	17.600	17.200	17.320	17.320	1,519,000
2026-08-24	17.580	17.740	17.420	17.680	17.680	1,374,900
2026-08-20	17.400	17.780	17.400	17.580	17.580	533,100
2026-08-19	17.900	17.900	17.320	17.420	17.420	1,945,100
2026-08-18	17.820	17.920	17.500	17.900	17.900	3,426,600
2026-08-17	17.600	17.800	17.340	17.800	17.800	698,800
2026-08-14	17.300	17.800	17.300	17.600	17.600	237,600
2026-08-13	17.300	17.500	17.060	17.500	17.500	366,600
2026-08-12	16.720	17.380	16.720	17.300	17.300	1,260,600
2026-08-11	17.000	17.060	16.720	16.720	16.720	270,800
2026-08-10	17.040	17.100	16.680	17.060	17.060	279,000
2026-08-07	17.100	17.100	16.840	16.840	16.840	140,800
2026-08-06	17.040	17.100	16.620	17.100	17.100	1,340,200
2026-08-05	16.760	17.080	16.600	17.040	17.040	526,100
2026-08-04	17.080	17.100	16.760	16.960	16.960	86,700
2026-08-03	17.080	17.100	16.900	17.080	17.080	1,154,700
2026-07-31	16.980	17.160	16.880	17.080	17.080	698,200
2026-07-30	17.000	17.160	16.840	17.160	17.160	471,500
2026-07-29	16.580	17.100	16.580	17.000	17.000	1,177,800
2026-07-28	16.840	17.220	16.240	16.400	16.400	4,404,900
2026-07-27	17.100	17.380	16.300	16.840	16.840	3,435,900
2026-07-24	17.020	17.140	16.880	17.100	17.100	352,900
2026-07-23	17.020	17.140	17.000	17.000	17.000	578,200

Page 1 of 21 · 1,222 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.