Rockwell Land Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	1.540	1.580	1.540	1.550	1.298	97,000
2024-07-30	1.580	1.580	1.530	1.540	1.289	370,000
2024-07-29	1.550	1.590	1.540	1.550	1.298	951,000
2024-07-26	1.550	1.580	1.540	1.550	1.298	893,000
2024-07-25	1.550	1.600	1.520	1.550	1.298	1,125,000
2024-07-23	1.500	1.540	1.500	1.510	1.264	34,000
2024-07-22	1.540	1.540	1.500	1.500	1.256	177,000
2024-07-19	1.500	1.520	1.500	1.520	1.273	26,000
2024-07-18	1.550	1.550	1.540	1.540	1.289	52,000
2024-07-17	1.510	1.550	1.510	1.550	1.298	31,000
2024-07-16	1.510	1.550	1.500	1.500	1.256	548,000
2024-07-15	1.500	1.550	1.500	1.550	1.298	681,000
2024-07-12	1.500	1.500	1.500	1.500	1.256	13,000
2024-07-11	1.540	1.540	1.510	1.520	1.273	239,000
2024-07-10	1.520	1.530	1.500	1.500	1.256	206,000
2024-07-09	1.510	1.510	1.510	1.510	1.264	56,000
2024-07-08	1.510	1.550	1.500	1.550	1.298	44,000
2024-07-05	1.510	1.540	1.510	1.510	1.264	264,000
2024-07-04	1.510	1.550	1.510	1.510	1.264	57,000
2024-07-03	1.560	1.560	1.500	1.510	1.264	225,000
2024-07-02	1.540	1.560	1.500	1.510	1.264	173,000
2024-07-01	1.510	1.560	1.510	1.560	1.306	270,000
2024-06-28	1.560	1.560	1.500	1.540	1.289	71,000
2024-06-27	1.560	1.560	1.560	1.560	1.306	1,000
2024-06-26	1.560	1.560	1.500	1.500	1.256	700,000
2024-06-25	1.560	1.560	1.540	1.560	1.306	15,000
2024-06-24	1.550	1.610	1.550	1.550	1.298	183,000
2024-06-21	1.530	1.570	1.530	1.570	1.315	17,000
2024-06-20	1.550	1.580	1.550	1.550	1.298	110,000
2024-06-19	1.600	1.600	1.590	1.590	1.331	82,000
2024-06-18	1.560	1.560	1.560	1.560	1.306	88,000
2024-06-14	1.620	1.630	1.560	1.560	1.306	40,000
2024-06-13	1.600	1.600	1.550	1.560	1.306	48,000
2024-06-11	1.570	1.630	1.570	1.600	1.340	10,000
2024-06-10	1.630	1.630	1.600	1.600	1.340	43,000
2024-06-07	1.600	1.640	1.510	1.550	1.298	550,000
2024-06-06	1.560	1.630	1.560	1.600	1.340	120,000
2024-06-05	1.560	1.590	1.550	1.560	1.306	190,000
2024-06-04	1.590	1.590	1.560	1.560	1.306	520,000
2024-06-03	1.600	1.650	1.550	1.550	1.298	986,000
2024-05-31	1.600	1.650	1.590	1.600	1.340	869,000
2024-05-30	1.550	1.610	1.550	1.550	1.298	823,000
2024-05-29	1.570	1.590	1.560	1.580	1.323	507,000
2024-05-28	1.580	1.590	1.570	1.570	1.315	193,000
2024-05-27	1.570	1.580	1.550	1.550	1.298	41,000
2024-05-24	1.540	1.580	1.520	1.580	1.323	81,000
2024-05-23	1.540	1.540	1.540	1.540	1.289	2,000
2024-05-22	1.550	1.570	1.540	1.570	1.315	222,000
2024-05-21	1.580	1.580	1.530	1.540	1.289	32,000
2024-05-20	1.580	1.580	1.540	1.580	1.323	43,000
2024-05-17	1.560	1.580	1.540	1.580	1.323	432,000
2024-05-16	1.570	1.570	1.530	1.550	1.298	147,000
2024-05-15	1.540	1.570	1.540	1.570	1.315	121,000
2024-05-14	1.560	1.570	1.550	1.550	1.298	78,000
2024-05-13	1.550	1.560	1.550	1.560	1.306	132,000
2024-05-10	1.550	1.550	1.540	1.540	1.289	173,000
2024-05-09	1.550	1.560	1.540	1.560	1.306	176,000
2024-05-08	1.520	1.560	1.490	1.560	1.306	339,000
2024-05-07	1.560	1.560	1.540	1.540	1.289	175,000
2024-05-06	1.470	1.550	1.470	1.550	1.298	97,000

← NewerPage 10 of 20 · 1,168 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-18	0.1547 PHP
2025-08-06	0.1212 PHP
2024-08-15	0.1018 PHP
2023-08-17	0.0752 PHP
2022-10-13	0.0537 PHP
2021-10-18	0.0353 PHP
2020-10-12	0.0483 PHP
2019-07-30	0.0831 PHP

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