Rockwell Land Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-31	1.440	1.440	1.440	1.440	1.206	1,000
2024-01-30	1.380	1.450	1.380	1.440	1.206	5,000
2024-01-29	1.450	1.450	1.380	1.380	1.155	7,000
2024-01-26	1.390	1.390	1.390	1.390	1.164	1,000
2024-01-25	1.450	1.450	1.390	1.450	1.214	8,000
2024-01-24	1.440	1.440	1.440	1.440	1.206	3,000
2024-01-23	1.450	1.450	1.440	1.440	1.206	48,000
2024-01-22	1.450	1.470	1.430	1.450	1.214	112,000
2024-01-19	1.430	1.430	1.430	1.430	1.197	40,000
2024-01-18	1.430	1.450	1.430	1.450	1.214	2,000
2024-01-17	1.400	1.450	1.400	1.450	1.214	20,000
2024-01-16	1.400	1.450	1.400	1.400	1.172	25,000
2024-01-15	1.440	1.450	1.440	1.450	1.214	12,000
2024-01-12	1.430	1.440	1.400	1.400	1.172	7,000
2024-01-11	1.400	1.430	1.400	1.430	1.197	113,000
2024-01-10	1.390	1.410	1.390	1.410	1.181	13,000
2024-01-09	1.410	1.420	1.400	1.400	1.172	61,000
2024-01-08	1.380	1.380	1.380	1.380	1.155	1,000
2024-01-05	1.410	1.410	1.410	1.410	1.181	26,000
2024-01-04	1.360	1.410	1.360	1.410	1.181	62,000
2024-01-03	1.370	1.370	1.370	1.370	1.147	2,000
2024-01-02	1.360	1.410	1.360	1.410	1.181	2,000
2023-12-29	1.370	1.410	1.370	1.410	1.181	21,000
2023-12-28	1.360	1.400	1.360	1.380	1.155	2,263,000
2023-12-27	1.360	1.410	1.350	1.350	1.130	19,000
2023-12-22	1.340	1.400	1.340	1.360	1.139	45,000
2023-12-21	1.400	1.400	1.330	1.330	1.114	129,000
2023-12-20	1.430	1.440	1.430	1.440	1.206	34,000
2023-12-19	1.390	1.440	1.370	1.440	1.206	142,000
2023-12-18	1.350	1.350	1.350	1.350	1.130	18,000
2023-12-15	1.400	1.400	1.350	1.350	1.130	206,000
2023-12-14	1.350	1.370	1.350	1.360	1.139	13,000
2023-12-13	1.330	1.350	1.330	1.350	1.130	776,000
2023-12-12	1.330	1.330	1.330	1.330	1.114	2,000
2023-12-11	1.350	1.370	1.350	1.370	1.147	63,000
2023-12-07	1.390	1.390	1.380	1.380	1.155	4,000
2023-12-06	1.390	1.390	1.350	1.380	1.155	39,000
2023-12-05	1.410	1.410	1.410	1.410	1.181	1,000
2023-12-04	1.350	1.370	1.350	1.350	1.130	9,000
2023-12-01	1.360	1.360	1.350	1.350	1.130	135,000
2023-11-29	1.350	1.380	1.350	1.350	1.130	3,000
2023-11-28	1.420	1.420	1.360	1.360	1.139	27,000
2023-11-23	1.350	1.350	1.350	1.350	1.130	1,000
2023-11-22	1.350	1.350	1.350	1.350	1.130	2,000
2023-11-21	1.350	1.350	1.350	1.350	1.130	2,000
2023-11-20	1.350	1.350	1.350	1.350	1.130	5,000
2023-11-17	1.410	1.410	1.350	1.350	1.130	8,000
2023-11-16	1.340	1.340	1.340	1.340	1.122	9,000
2023-11-15	1.430	1.430	1.350	1.350	1.130	5,000
2023-11-14	1.350	1.360	1.350	1.350	1.130	19,000
2023-11-10	1.430	1.430	1.420	1.430	1.197	121,000
2023-11-09	1.330	1.430	1.330	1.430	1.197	161,000
2023-11-08	1.330	1.330	1.320	1.320	1.105	6,000
2023-11-07	1.300	1.330	1.300	1.310	1.097	6,000
2023-11-06	1.320	1.410	1.300	1.300	1.088	194,000
2023-11-03	1.330	1.330	1.320	1.320	1.105	22,000
2023-10-31	1.320	1.320	1.320	1.320	1.105	4,000
2023-10-27	1.340	1.340	1.310	1.340	1.122	38,000
2023-10-26	1.340	1.340	1.340	1.340	1.122	149,000
2023-10-25	1.340	1.410	1.340	1.350	1.130	3,000

← NewerPage 12 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.