Rockwell Land Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-16	1.220	1.220	1.220	1.220	0.934	50,000
2022-06-15	1.220	1.250	1.220	1.220	0.934	146,000
2022-06-14	1.220	1.250	1.220	1.250	0.957	27,000
2022-06-13	1.250	1.250	1.230	1.230	0.942	39,000
2022-06-10	1.250	1.270	1.250	1.250	0.957	206,000
2022-06-09	1.260	1.260	1.250	1.250	0.957	65,000
2022-06-08	1.260	1.260	1.260	1.260	0.965	1,000
2022-06-07	1.260	1.260	1.260	1.260	0.965	77,000
2022-06-06	1.270	1.270	1.260	1.270	0.972	53,000
2022-06-03	1.280	1.280	1.280	1.280	0.980	16,000
2022-06-02	1.270	1.270	1.270	1.270	0.972	10,000
2022-06-01	1.270	1.270	1.270	1.270	0.972	2,000
2022-05-31	1.290	1.300	1.290	1.300	0.995	26,000
2022-05-30	1.280	1.290	1.270	1.290	0.988	25,000
2022-05-27	1.280	1.310	1.280	1.280	0.980	74,000
2022-05-26	1.290	1.290	1.260	1.280	0.980	98,000
2022-05-25	1.380	1.380	1.280	1.280	0.980	10,000
2022-05-24	1.300	1.320	1.300	1.320	1.011	78,000
2022-05-20	1.320	1.320	1.300	1.300	0.995	56,000
2022-05-19	1.280	1.320	1.280	1.300	0.995	31,000
2022-05-18	1.370	1.370	1.350	1.360	1.041	10,000
2022-05-17	1.300	1.300	1.300	1.300	0.995	7,000
2022-05-16	1.330	1.330	1.320	1.330	1.018	237,000
2022-05-13	1.350	1.350	1.330	1.330	1.018	208,000
2022-05-12	1.340	1.340	1.330	1.330	1.018	24,000
2022-05-11	1.430	1.430	1.340	1.340	1.026	77,000
2022-05-10	1.360	1.360	1.340	1.360	1.041	126,000
2022-05-06	1.360	1.360	1.350	1.350	1.034	5,000
2022-05-04	1.370	1.370	1.350	1.350	1.034	130,000
2022-05-02	1.360	1.360	1.360	1.360	1.041	5,000
2022-04-29	1.410	1.410	1.410	1.410	1.080	10,000
2022-04-28	1.430	1.430	1.430	1.430	1.095	1,000
2022-04-27	1.410	1.410	1.410	1.410	1.080	12,000
2022-04-26	1.430	1.430	1.430	1.430	1.095	1,000
2022-04-25	1.430	1.430	1.430	1.430	1.095	1,000
2022-04-22	1.380	1.380	1.370	1.370	1.049	55,000
2022-04-21	1.400	1.400	1.400	1.400	1.072	10,000
2022-04-20	1.400	1.400	1.400	1.400	1.072	13,000
2022-04-19	1.440	1.440	1.440	1.440	1.103	10,000
2022-04-18	1.400	1.440	1.370	1.440	1.103	17,000
2022-04-12	1.400	1.440	1.400	1.440	1.103	19,000
2022-04-11	1.450	1.450	1.450	1.450	1.110	20,000
2022-04-08	1.450	1.450	1.430	1.430	1.095	3,000
2022-04-07	1.440	1.440	1.390	1.430	1.095	41,000
2022-04-06	1.450	1.450	1.450	1.450	1.110	7,000
2022-04-05	1.460	1.460	1.460	1.460	1.118	5,000
2022-03-31	1.480	1.480	1.480	1.480	1.133	1,000
2022-03-30	1.350	1.450	1.350	1.380	1.057	7,000
2022-03-29	1.360	1.490	1.360	1.490	1.141	3,000
2022-03-28	1.470	1.470	1.470	1.470	1.125	1,000
2022-03-25	1.360	1.470	1.360	1.470	1.125	3,000
2022-03-24	1.490	1.490	1.470	1.470	1.125	15,000
2022-03-23	1.340	1.340	1.340	1.340	1.026	3,000
2022-03-22	1.450	1.450	1.450	1.450	1.110	37,000
2022-03-21	1.450	1.450	1.340	1.450	1.110	12,000
2022-03-18	1.450	1.450	1.450	1.450	1.110	1,000
2022-03-17	1.460	1.490	1.450	1.450	1.110	18,000
2022-03-16	1.400	1.460	1.400	1.460	1.118	6,000
2022-03-15	1.350	1.350	1.330	1.330	1.018	230,000
2022-03-14	1.350	1.350	1.350	1.350	1.034	66,000

← NewerPage 18 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.