Rockwell Land Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	1.330	1.350	1.330	1.350	1.075	5,000
2023-01-04	1.420	1.420	1.400	1.400	1.115	15,000
2023-01-03	1.420	1.420	1.400	1.420	1.131	550,000
2022-12-29	1.380	1.420	1.380	1.400	1.115	638,000
2022-12-28	1.390	1.400	1.320	1.390	1.107	90,000
2022-12-27	1.390	1.390	1.300	1.320	1.051	24,000
2022-12-22	1.300	1.370	1.300	1.300	1.035	30,000
2022-12-20	1.310	1.310	1.300	1.300	1.035	14,000
2022-12-19	1.310	1.310	1.300	1.300	1.035	43,000
2022-12-15	1.400	1.400	1.340	1.340	1.067	11,000
2022-12-14	1.330	1.330	1.320	1.330	1.059	33,000
2022-12-13	1.410	1.410	1.410	1.410	1.123	1,000
2022-12-12	1.360	1.360	1.360	1.360	1.083	26,000
2022-12-09	1.330	1.420	1.330	1.420	1.131	544,000
2022-12-07	1.380	1.380	1.360	1.360	1.083	10,000
2022-12-06	1.330	1.330	1.330	1.330	1.059	91,000
2022-12-05	1.310	1.390	1.310	1.320	1.051	53,000
2022-12-02	1.360	1.370	1.360	1.370	1.091	121,000
2022-12-01	1.290	1.400	1.290	1.370	1.091	511,000
2022-11-29	1.340	1.390	1.340	1.390	1.107	64,000
2022-11-28	1.290	1.290	1.290	1.290	1.027	10,000
2022-11-25	1.290	1.290	1.280	1.280	1.019	18,000
2022-11-24	1.300	1.320	1.300	1.300	1.035	111,000
2022-11-23	1.300	1.300	1.290	1.290	1.027	20,000
2022-11-22	1.350	1.380	1.260	1.380	1.099	62,000
2022-11-18	1.380	1.390	1.380	1.390	1.107	200,000
2022-11-17	1.360	1.380	1.360	1.380	1.099	164,000
2022-11-16	1.340	1.380	1.340	1.380	1.099	271,000
2022-11-15	1.340	1.380	1.320	1.320	1.051	204,000
2022-11-14	1.300	1.310	1.300	1.310	1.043	69,000
2022-11-11	1.260	1.280	1.260	1.280	1.019	6,000
2022-11-10	1.260	1.260	1.260	1.260	1.003	6,000
2022-11-08	1.300	1.310	1.300	1.300	1.035	818,000
2022-11-07	1.320	1.320	1.300	1.300	1.035	11,000
2022-11-04	1.310	1.320	1.310	1.320	1.051	38,000
2022-11-03	1.330	1.330	1.310	1.310	1.043	10,000
2022-10-27	1.310	1.310	1.310	1.310	1.043	186,000
2022-10-26	1.340	1.340	1.300	1.300	1.035	16,000
2022-10-25	1.380	1.380	1.380	1.380	1.099	2,000
2022-10-24	1.310	1.380	1.310	1.380	1.099	9,000
2022-10-21	1.240	1.240	1.240	1.240	0.988	1,000
2022-10-20	1.300	1.300	1.300	1.300	1.035	11,000
2022-10-19	1.300	1.300	1.300	1.300	1.035	4,000
2022-10-17	1.300	1.300	1.300	1.300	1.035	22,000
2022-10-13	1.310	1.310	1.310	1.310	1.043	1,000
2022-10-12	1.370	1.390	1.320	1.390	1.064	11,000
2022-10-11	1.390	1.390	1.390	1.390	1.064	26,000
2022-10-10	1.400	1.400	1.300	1.390	1.064	80,000
2022-10-07	1.390	1.390	1.390	1.390	1.064	8,000
2022-10-06	1.430	1.430	1.300	1.300	0.995	14,000
2022-10-05	1.350	1.360	1.260	1.300	0.995	69,000
2022-10-04	1.400	1.400	1.400	1.400	1.072	1,000
2022-10-03	1.420	1.420	1.250	1.400	1.072	40,000
2022-09-30	1.430	1.430	1.430	1.430	1.095	1,000
2022-09-29	1.270	1.300	1.250	1.300	0.995	275,000
2022-09-28	1.250	1.250	1.250	1.250	0.957	150,000
2022-09-27	1.500	1.500	1.500	1.500	1.148	10,000
2022-09-22	1.530	1.530	1.500	1.500	1.148	2,000
2022-09-21	1.550	1.550	1.500	1.550	1.187	27,000
2022-09-20	1.550	1.580	1.550	1.560	1.194	162,000

← NewerPage 16 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.