Rockwell Land Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	1.460	1.460	1.460	1.460	1.163	1,000
2023-07-27	1.440	1.480	1.440	1.480	1.179	16,000
2023-07-26	1.450	1.450	1.360	1.450	1.155	42,000
2023-07-25	1.450	1.460	1.440	1.460	1.163	94,000
2023-07-24	1.440	1.450	1.430	1.450	1.155	11,000
2023-07-21	1.440	1.440	1.430	1.430	1.139	2,000
2023-07-20	1.440	1.440	1.400	1.400	1.115	2,000
2023-07-19	1.400	1.440	1.400	1.440	1.147	17,000
2023-07-18	1.410	1.440	1.380	1.440	1.147	151,000
2023-07-17	1.380	1.440	1.380	1.380	1.099	53,000
2023-07-14	1.450	1.460	1.400	1.400	1.115	12,000
2023-07-13	1.360	1.450	1.360	1.400	1.115	5,000
2023-07-12	1.420	1.420	1.420	1.420	1.131	5,000
2023-07-11	1.410	1.450	1.410	1.450	1.155	97,000
2023-07-10	1.410	1.410	1.400	1.410	1.123	7,000
2023-07-07	1.360	1.370	1.360	1.360	1.083	101,000
2023-07-06	1.390	1.390	1.360	1.370	1.091	65,000
2023-07-05	1.390	1.400	1.370	1.370	1.091	48,000
2023-07-04	1.370	1.380	1.370	1.380	1.099	4,000
2023-07-03	1.400	1.400	1.400	1.400	1.115	40,000
2023-06-30	1.420	1.420	1.420	1.420	1.131	33,000
2023-06-29	1.380	1.430	1.380	1.400	1.115	15,000
2023-06-27	1.420	1.420	1.400	1.400	1.115	29,000
2023-06-26	1.380	1.430	1.380	1.430	1.139	53,000
2023-06-23	1.390	1.390	1.390	1.390	1.107	1,000
2023-06-22	1.380	1.410	1.380	1.410	1.123	28,000
2023-06-21	1.440	1.440	1.410	1.410	1.123	16,000
2023-06-20	1.410	1.440	1.410	1.430	1.139	62,000
2023-06-19	1.450	1.450	1.400	1.420	1.131	41,000
2023-06-16	1.400	1.430	1.400	1.430	1.139	56,000
2023-06-15	1.380	1.380	1.380	1.380	1.099	17,000
2023-06-14	1.380	1.420	1.370	1.370	1.091	49,000
2023-06-13	1.440	1.440	1.420	1.420	1.131	12,000
2023-06-09	1.410	1.450	1.410	1.450	1.155	5,000
2023-06-08	1.390	1.430	1.390	1.410	1.123	39,000
2023-06-06	1.390	1.430	1.390	1.430	1.139	137,000
2023-06-05	1.360	1.360	1.360	1.360	1.083	4,000
2023-06-02	1.360	1.360	1.360	1.360	1.083	9,000
2023-06-01	1.360	1.360	1.360	1.360	1.083	3,000
2023-05-31	1.380	1.380	1.360	1.360	1.083	59,000
2023-05-30	1.370	1.400	1.370	1.400	1.115	162,000
2023-05-29	1.370	1.370	1.370	1.370	1.091	9,000
2023-05-24	1.380	1.380	1.370	1.370	1.091	49,000
2023-05-22	1.370	1.380	1.370	1.370	1.091	113,000
2023-05-19	1.400	1.400	1.370	1.370	1.091	109,000
2023-05-18	1.400	1.400	1.370	1.370	1.091	14,000
2023-05-17	1.390	1.390	1.370	1.370	1.091	13,000
2023-05-16	1.390	1.390	1.380	1.380	1.099	52,000
2023-05-15	1.390	1.390	1.370	1.380	1.099	116,000
2023-05-12	1.390	1.390	1.370	1.370	1.091	62,000
2023-05-11	1.390	1.400	1.390	1.390	1.107	111,000
2023-05-10	1.390	1.390	1.380	1.390	1.107	24,000
2023-05-09	1.360	1.380	1.360	1.380	1.099	20,000
2023-05-08	1.340	1.340	1.340	1.340	1.067	24,000
2023-05-05	1.390	1.390	1.340	1.340	1.067	65,000
2023-05-04	1.390	1.390	1.360	1.360	1.083	46,000
2023-05-03	1.360	1.360	1.360	1.360	1.083	13,000
2023-05-02	1.360	1.360	1.360	1.360	1.083	3,000
2023-04-28	1.400	1.400	1.350	1.350	1.075	26,000
2023-04-27	1.350	1.360	1.340	1.350	1.075	60,000

← NewerPage 14 of 20 · 1,169 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.