Rockwell Land Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	1.490	1.540	1.490	1.530	1.281	32,000
2024-05-02	1.430	1.500	1.430	1.470	1.231	195,000
2024-04-30	1.470	1.470	1.470	1.470	1.231	1,000
2024-04-29	1.430	1.430	1.430	1.430	1.197	2,000
2024-04-26	1.440	1.480	1.440	1.470	1.231	103,000
2024-04-25	1.430	1.440	1.430	1.440	1.206	14,000
2024-04-23	1.440	1.470	1.420	1.450	1.214	70,000
2024-04-22	1.440	1.450	1.440	1.440	1.206	40,000
2024-04-19	1.440	1.440	1.430	1.430	1.197	2,000
2024-04-18	1.380	1.430	1.380	1.430	1.197	51,000
2024-04-17	1.390	1.400	1.390	1.400	1.172	18,000
2024-04-16	1.410	1.410	1.400	1.400	1.172	71,000
2024-04-15	1.420	1.470	1.410	1.470	1.231	53,000
2024-04-12	1.420	1.480	1.420	1.480	1.239	250,000
2024-04-11	1.500	1.500	1.420	1.420	1.189	1,191,000
2024-04-08	1.490	1.490	1.470	1.470	1.231	17,000
2024-04-05	1.440	1.490	1.440	1.490	1.248	244,000
2024-04-04	1.480	1.480	1.460	1.480	1.239	6,000
2024-04-03	1.490	1.490	1.450	1.480	1.239	15,000
2024-04-02	1.490	1.490	1.440	1.440	1.206	24,000
2024-04-01	1.460	1.510	1.460	1.500	1.256	109,000
2024-03-27	1.480	1.480	1.430	1.430	1.197	103,000
2024-03-26	1.430	1.460	1.430	1.460	1.222	22,000
2024-03-25	1.480	1.480	1.460	1.460	1.222	91,000
2024-03-22	1.480	1.480	1.440	1.440	1.206	18,000
2024-03-21	1.440	1.490	1.440	1.490	1.248	43,000
2024-03-20	1.510	1.510	1.450	1.450	1.214	12,000
2024-03-19	1.450	1.500	1.440	1.500	1.256	141,000
2024-03-18	1.490	1.540	1.440	1.480	1.239	214,000
2024-03-15	1.500	1.550	1.500	1.550	1.298	2,000
2024-03-14	1.560	1.560	1.490	1.490	1.248	9,000
2024-03-13	1.560	1.560	1.540	1.540	1.289	30,000
2024-03-12	1.540	1.540	1.460	1.520	1.273	188,000
2024-03-11	1.470	1.470	1.430	1.430	1.197	38,000
2024-03-08	1.580	1.580	1.420	1.460	1.222	788,000
2024-03-07	1.540	1.540	1.540	1.540	1.289	58,000
2024-03-06	1.500	1.560	1.500	1.560	1.306	114,000
2024-03-05	1.540	1.540	1.500	1.500	1.256	97,000
2024-03-04	1.540	1.560	1.540	1.540	1.289	83,000
2024-03-01	1.590	1.590	1.540	1.580	1.323	114,000
2024-02-29	1.590	1.590	1.540	1.590	1.331	118,000
2024-02-28	1.580	1.600	1.540	1.590	1.331	290,000
2024-02-27	1.540	1.590	1.540	1.590	1.331	756,000
2024-02-26	1.540	1.540	1.500	1.540	1.289	179,000
2024-02-23	1.540	1.540	1.500	1.500	1.256	220,000
2024-02-22	1.500	1.540	1.490	1.500	1.256	151,000
2024-02-21	1.460	1.530	1.420	1.490	1.248	1,156,000
2024-02-20	1.410	1.470	1.400	1.450	1.214	577,000
2024-02-19	1.420	1.420	1.350	1.360	1.139	76,000
2024-02-16	1.360	1.400	1.360	1.380	1.155	469,000
2024-02-15	1.360	1.420	1.350	1.420	1.189	657,000
2024-02-14	1.440	1.440	1.340	1.420	1.189	120,000
2024-02-13	1.440	1.440	1.380	1.430	1.197	11,000
2024-02-12	1.380	1.440	1.380	1.430	1.197	48,000
2024-02-08	1.380	1.420	1.380	1.420	1.189	8,000
2024-02-07	1.420	1.420	1.380	1.380	1.155	131,000
2024-02-06	1.400	1.410	1.400	1.410	1.181	657,000
2024-02-05	1.390	1.420	1.380	1.390	1.164	334,000
2024-02-02	1.420	1.420	1.360	1.390	1.164	6,000
2024-02-01	1.440	1.440	1.380	1.400	1.172	20,000

← NewerPage 11 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.