Rockwell Land Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	1.570	1.570	1.500	1.550	1.187	34,000
2022-09-16	1.540	1.560	1.500	1.550	1.187	139,000
2022-09-14	1.490	1.540	1.490	1.540	1.179	61,000
2022-09-13	1.490	1.490	1.490	1.490	1.141	2,000
2022-09-12	1.500	1.540	1.500	1.540	1.179	45,000
2022-09-09	1.490	1.550	1.490	1.530	1.171	204,000
2022-09-08	1.500	1.530	1.300	1.510	1.156	383,000
2022-09-07	1.550	1.560	1.550	1.560	1.194	68,000
2022-09-06	1.550	1.550	1.500	1.550	1.187	131,000
2022-09-05	1.530	1.580	1.520	1.550	1.187	610,000
2022-09-02	1.500	1.530	1.490	1.530	1.171	170,000
2022-09-01	1.500	1.500	1.480	1.500	1.148	357,000
2022-08-31	1.520	1.520	1.480	1.520	1.164	220,000
2022-08-30	1.510	1.520	1.480	1.520	1.164	253,000
2022-08-26	1.530	1.530	1.440	1.520	1.164	356,000
2022-08-25	1.530	1.550	1.510	1.540	1.179	705,000
2022-08-24	1.470	1.510	1.470	1.510	1.156	458,000
2022-08-23	1.360	1.430	1.330	1.430	1.095	161,000
2022-08-22	1.330	1.350	1.270	1.350	1.034	117,000
2022-08-19	1.270	1.330	1.270	1.330	1.018	29,000
2022-08-18	1.320	1.320	1.290	1.290	0.988	157,000
2022-08-17	1.290	1.320	1.290	1.310	1.003	31,000
2022-08-16	1.270	1.320	1.270	1.280	0.980	28,000
2022-08-15	1.290	1.290	1.280	1.280	0.980	10,000
2022-08-12	1.310	1.310	1.310	1.310	1.003	30,000
2022-08-11	1.310	1.310	1.250	1.250	0.957	4,000
2022-08-09	1.260	1.260	1.260	1.260	0.965	27,000
2022-08-08	1.250	1.310	1.250	1.310	1.003	13,000
2022-08-04	1.250	1.310	1.250	1.250	0.957	63,000
2022-08-03	1.260	1.260	1.260	1.260	0.965	1,000
2022-08-02	1.310	1.310	1.250	1.250	0.957	30,000
2022-08-01	1.310	1.310	1.310	1.310	1.003	4,000
2022-07-29	1.210	1.300	1.210	1.300	0.995	2,000
2022-07-28	1.230	1.230	1.230	1.230	0.942	1,000
2022-07-27	1.200	1.200	1.200	1.200	0.919	2,000
2022-07-26	1.310	1.310	1.300	1.300	0.995	5,000
2022-07-25	1.310	1.310	1.300	1.300	0.995	10,000
2022-07-22	1.200	1.270	1.180	1.230	0.942	469,000
2022-07-21	1.240	1.240	1.240	1.240	0.949	11,000
2022-07-19	1.250	1.250	1.240	1.240	0.949	33,000
2022-07-18	1.200	1.250	1.200	1.250	0.957	22,000
2022-07-15	1.200	1.200	1.200	1.200	0.919	29,000
2022-07-13	1.200	1.200	1.200	1.200	0.919	1,000
2022-07-12	1.230	1.230	1.230	1.230	0.942	13,000
2022-07-11	1.220	1.220	1.200	1.200	0.919	185,000
2022-07-08	1.220	1.220	1.220	1.220	0.934	1,000
2022-07-06	1.200	1.220	1.200	1.220	0.934	47,000
2022-07-05	1.200	1.200	1.200	1.200	0.919	4,000
2022-07-04	1.210	1.210	1.200	1.200	0.919	13,000
2022-07-01	1.210	1.210	1.210	1.210	0.926	1,000
2022-06-30	1.210	1.210	1.210	1.210	0.926	1,000
2022-06-29	1.210	1.210	1.210	1.210	0.926	451,000
2022-06-28	1.200	1.210	1.200	1.210	0.926	84,000
2022-06-27	1.210	1.220	1.210	1.220	0.934	105,000
2022-06-24	1.200	1.200	1.200	1.200	0.919	7,000
2022-06-23	1.200	1.210	1.200	1.200	0.919	179,000
2022-06-22	1.200	1.210	1.200	1.210	0.926	190,000
2022-06-21	1.190	1.250	1.160	1.250	0.957	58,000
2022-06-20	1.200	1.210	1.170	1.180	0.903	80,000
2022-06-17	1.220	1.220	1.200	1.210	0.926	18,000

← NewerPage 17 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.