Rockwell Land Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-25	1.340	1.410	1.340	1.350	1.130	3,000
2023-10-24	1.350	1.430	1.350	1.430	1.197	21,000
2023-10-23	1.360	1.360	1.330	1.350	1.130	48,000
2023-10-20	1.380	1.380	1.350	1.370	1.147	512,000
2023-10-19	1.380	1.380	1.380	1.380	1.155	32,000
2023-10-18	1.380	1.380	1.380	1.380	1.155	12,000
2023-10-17	1.350	1.400	1.350	1.400	1.172	12,000
2023-10-16	1.470	1.470	1.410	1.410	1.181	7,000
2023-10-12	1.430	1.430	1.420	1.420	1.189	14,000
2023-10-11	1.410	1.430	1.410	1.430	1.197	41,000
2023-10-10	1.460	1.470	1.390	1.390	1.164	34,000
2023-10-09	1.460	1.460	1.460	1.460	1.222	13,000
2023-10-06	1.390	1.460	1.380	1.460	1.222	301,000
2023-10-05	1.470	1.470	1.450	1.460	1.222	19,000
2023-10-04	1.430	1.450	1.430	1.450	1.214	31,000
2023-10-03	1.400	1.430	1.390	1.430	1.197	198,000
2023-10-02	1.400	1.410	1.390	1.410	1.181	536,000
2023-09-29	1.420	1.420	1.380	1.400	1.172	78,000
2023-09-28	1.390	1.410	1.390	1.410	1.181	43,000
2023-09-27	1.410	1.410	1.390	1.400	1.172	51,000
2023-09-26	1.440	1.440	1.340	1.340	1.122	1,023,000
2023-09-25	1.390	1.400	1.390	1.400	1.172	48,000
2023-09-22	1.390	1.440	1.390	1.390	1.164	17,000
2023-09-21	1.380	1.410	1.380	1.380	1.155	11,000
2023-09-20	1.380	1.430	1.380	1.430	1.197	274,000
2023-09-19	1.440	1.440	1.390	1.400	1.172	34,000
2023-09-18	1.490	1.490	1.390	1.390	1.164	6,000
2023-09-15	1.430	1.440	1.400	1.440	1.206	562,000
2023-09-14	1.500	1.500	1.490	1.490	1.248	8,000
2023-09-13	1.470	1.500	1.470	1.500	1.256	1,006,000
2023-09-12	1.450	1.450	1.450	1.450	1.214	6,000
2023-09-11	1.450	1.450	1.420	1.440	1.206	30,000
2023-09-08	1.420	1.420	1.420	1.420	1.189	1,000
2023-09-07	1.470	1.470	1.470	1.470	1.231	2,000
2023-09-06	1.420	1.440	1.410	1.440	1.206	28,000
2023-09-05	1.490	1.490	1.490	1.490	1.248	4,000
2023-09-04	1.500	1.500	1.490	1.490	1.248	6,000
2023-09-01	1.440	1.500	1.440	1.450	1.214	23,000
2023-08-31	1.480	1.480	1.420	1.440	1.206	32,000
2023-08-30	1.480	1.480	1.480	1.480	1.239	6,000
2023-08-29	1.420	1.480	1.420	1.440	1.206	12,000
2023-08-25	1.460	1.490	1.460	1.490	1.248	14,000
2023-08-24	1.440	1.500	1.440	1.450	1.214	82,000
2023-08-23	1.520	1.520	1.420	1.420	1.189	8,000
2023-08-22	1.520	1.520	1.520	1.520	1.273	1,000
2023-08-18	1.500	1.530	1.500	1.530	1.281	19,000
2023-08-17	1.540	1.540	1.410	1.530	1.281	5,000
2023-08-16	1.500	1.540	1.500	1.540	1.226	253,000
2023-08-15	1.540	1.550	1.500	1.500	1.195	492,000
2023-08-14	1.550	1.550	1.500	1.500	1.195	187,000
2023-08-11	1.550	1.550	1.470	1.540	1.226	59,000
2023-08-10	1.530	1.560	1.490	1.490	1.187	90,000
2023-08-09	1.520	1.520	1.520	1.520	1.211	3,000
2023-08-08	1.540	1.550	1.530	1.530	1.218	113,000
2023-08-07	1.500	1.540	1.500	1.530	1.218	103,000
2023-08-04	1.510	1.510	1.470	1.470	1.171	113,000
2023-08-03	1.500	1.520	1.490	1.500	1.195	175,000
2023-08-02	1.500	1.500	1.490	1.500	1.195	77,000
2023-08-01	1.460	1.500	1.460	1.490	1.187	112,000
2023-07-31	1.470	1.470	1.460	1.460	1.163	58,000

← NewerPage 13 of 20 · 1,165 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.