Rockwell Land Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	1.340	1.340	1.340	1.340	1.067	10,000
2023-04-25	1.330	1.380	1.330	1.340	1.067	22,000
2023-04-24	1.360	1.360	1.340	1.340	1.067	73,000
2023-04-20	1.320	1.350	1.320	1.320	1.051	27,000
2023-04-19	1.350	1.350	1.340	1.350	1.075	24,000
2023-04-18	1.350	1.350	1.350	1.350	1.075	1,000
2023-04-14	1.350	1.350	1.350	1.350	1.075	20,000
2023-04-13	1.350	1.360	1.330	1.360	1.083	51,000
2023-04-12	1.340	1.360	1.340	1.360	1.083	25,000
2023-04-11	1.360	1.360	1.360	1.360	1.083	56,000
2023-04-05	1.340	1.360	1.340	1.360	1.083	2,000
2023-04-04	1.360	1.360	1.360	1.360	1.083	7,000
2023-03-31	1.360	1.360	1.360	1.360	1.083	27,000
2023-03-30	1.360	1.380	1.360	1.380	1.099	21,000
2023-03-29	1.360	1.360	1.360	1.360	1.083	4,000
2023-03-28	1.380	1.380	1.380	1.380	1.099	13,000
2023-03-27	1.370	1.370	1.370	1.370	1.091	5,000
2023-03-24	1.380	1.380	1.380	1.380	1.099	12,000
2023-03-23	1.380	1.390	1.380	1.390	1.107	10,000
2023-03-22	1.370	1.440	1.370	1.370	1.091	10,000
2023-03-17	1.420	1.420	1.420	1.420	1.131	5,000
2023-03-15	1.400	1.470	1.380	1.380	1.099	58,000
2023-03-10	1.400	1.400	1.390	1.400	1.115	323,000
2023-03-09	1.400	1.400	1.390	1.400	1.115	4,000
2023-03-07	1.360	1.400	1.360	1.390	1.107	94,000
2023-03-06	1.350	1.380	1.350	1.380	1.099	10,000
2023-03-03	1.350	1.350	1.350	1.350	1.075	40,000
2023-03-02	1.370	1.370	1.320	1.320	1.051	26,000
2023-03-01	1.350	1.350	1.350	1.350	1.075	1,000
2023-02-28	1.330	1.330	1.320	1.320	1.051	38,000
2023-02-27	1.330	1.330	1.330	1.330	1.059	11,000
2023-02-23	1.340	1.350	1.330	1.330	1.059	21,000
2023-02-22	1.330	1.400	1.330	1.350	1.075	14,000
2023-02-20	1.330	1.350	1.330	1.350	1.075	2,000
2023-02-17	1.380	1.380	1.380	1.380	1.099	12,000
2023-02-15	1.360	1.380	1.350	1.380	1.099	182,000
2023-02-14	1.360	1.370	1.360	1.370	1.091	21,000
2023-02-13	1.360	1.380	1.360	1.360	1.083	5,000
2023-02-10	1.350	1.350	1.350	1.350	1.075	2,000
2023-02-09	1.370	1.380	1.370	1.370	1.091	23,000
2023-02-08	1.360	1.360	1.360	1.360	1.083	1,000
2023-02-07	1.340	1.360	1.330	1.360	1.083	60,000
2023-02-06	1.380	1.380	1.340	1.340	1.067	10,000
2023-02-03	1.370	1.380	1.350	1.380	1.099	216,000
2023-02-02	1.320	1.380	1.320	1.370	1.091	135,000
2023-02-01	1.330	1.330	1.330	1.330	1.059	148,000
2023-01-30	1.320	1.320	1.320	1.320	1.051	3,000
2023-01-26	1.470	1.490	1.470	1.490	1.187	66,000
2023-01-25	1.490	1.490	1.450	1.490	1.187	118,000
2023-01-24	1.440	1.450	1.440	1.450	1.155	64,000
2023-01-23	1.380	1.440	1.380	1.440	1.147	39,000
2023-01-20	1.380	1.380	1.380	1.380	1.099	13,000
2023-01-19	1.400	1.400	1.380	1.400	1.115	36,000
2023-01-18	1.410	1.410	1.410	1.410	1.123	20,000
2023-01-17	1.420	1.420	1.410	1.410	1.123	12,000
2023-01-16	1.420	1.420	1.400	1.400	1.115	17,000
2023-01-13	1.380	1.420	1.380	1.420	1.131	151,000
2023-01-11	1.350	1.350	1.350	1.350	1.075	28,000
2023-01-10	1.410	1.410	1.350	1.350	1.075	5,000
2023-01-09	1.360	1.360	1.360	1.360	1.083	18,000

← NewerPage 15 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.