Rockwell Land Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	1.500	1.500	1.500	1.500	1.148	4,000
2022-03-10	1.400	1.500	1.400	1.400	1.072	151,000
2022-03-09	1.500	1.500	1.400	1.400	1.072	6,000
2022-03-08	1.410	1.410	1.400	1.400	1.072	30,000
2022-03-07	1.430	1.430	1.410	1.410	1.080	101,000
2022-03-04	1.430	1.430	1.430	1.430	1.095	5,000
2022-03-03	1.430	1.480	1.420	1.480	1.133	116,000
2022-03-02	1.480	1.480	1.430	1.430	1.095	4,000
2022-03-01	1.440	1.490	1.430	1.430	1.095	58,000
2022-02-28	1.470	1.480	1.450	1.450	1.110	20,000
2022-02-24	1.450	1.450	1.450	1.450	1.110	85,000
2022-02-23	1.450	1.450	1.450	1.450	1.110	38,000
2022-02-22	1.450	1.450	1.450	1.450	1.110	7,000
2022-02-18	1.500	1.500	1.500	1.500	1.148	8,000
2022-02-17	1.450	1.500	1.450	1.500	1.148	3,000
2022-02-16	1.450	1.500	1.450	1.500	1.148	251,000
2022-02-15	1.470	1.470	1.470	1.470	1.125	3,000
2022-02-14	1.470	1.470	1.470	1.470	1.125	17,000
2022-02-11	1.470	1.470	1.470	1.470	1.125	17,000
2022-02-10	1.460	1.460	1.460	1.460	1.118	12,000
2022-02-08	1.450	1.500	1.450	1.500	1.148	10,000
2022-02-07	1.470	1.500	1.470	1.470	1.125	31,000
2022-02-04	1.460	1.480	1.460	1.480	1.133	33,000
2022-02-03	1.470	1.470	1.460	1.460	1.118	42,000
2022-02-02	1.500	1.500	1.460	1.470	1.125	20,000
2022-01-31	1.490	1.500	1.470	1.500	1.148	8,000
2022-01-28	1.500	1.500	1.500	1.500	1.148	11,000
2022-01-27	1.470	1.500	1.470	1.500	1.148	9,000
2022-01-26	1.460	1.460	1.460	1.460	1.118	16,000
2022-01-25	1.500	1.500	1.500	1.500	1.148	6,000
2022-01-21	1.470	1.500	1.470	1.470	1.125	63,000
2022-01-19	1.480	1.480	1.480	1.480	1.133	55,000
2022-01-18	1.480	1.520	1.480	1.520	1.164	45,000
2022-01-17	1.480	1.520	1.480	1.480	1.133	22,000
2022-01-14	1.470	1.470	1.470	1.470	1.125	178,000
2022-01-13	1.480	1.500	1.480	1.480	1.133	213,000
2022-01-12	1.460	1.520	1.460	1.520	1.164	66,000
2022-01-11	1.450	1.470	1.450	1.470	1.125	17,000
2022-01-10	1.500	1.500	1.500	1.500	1.148	2,000
2022-01-06	1.500	1.520	1.420	1.520	1.164	206,000
2022-01-05	1.500	1.500	1.500	1.500	1.148	135,000
2022-01-03	1.480	1.500	1.470	1.470	1.125	64,000
2021-12-31	1.490	1.490	1.480	1.480	1.133	20,000
2021-12-29	1.490	1.490	1.490	1.490	1.141	21,000
2021-12-28	1.490	1.490	1.490	1.490	1.141	1,000
2021-12-27	1.520	1.520	1.500	1.500	1.148	21,000
2021-12-23	1.500	1.500	1.490	1.490	1.141	16,000
2021-12-22	1.530	1.530	1.490	1.490	1.141	67,000
2021-12-21	1.500	1.500	1.500	1.500	1.148	800,000
2021-12-20	1.490	1.490	1.490	1.490	1.141	67,000
2021-12-17	1.500	1.510	1.490	1.490	1.141	11,000
2021-12-16	1.480	1.480	1.480	1.480	1.133	1,000
2021-12-15	1.530	1.530	1.480	1.480	1.133	42,000
2021-12-14	1.490	1.540	1.480	1.480	1.133	68,000
2021-12-10	1.490	1.540	1.490	1.540	1.179	4,000
2021-12-09	1.550	1.550	1.490	1.490	1.141	8,000
2021-12-07	1.500	1.500	1.470	1.470	1.125	246,000
2021-12-06	1.550	1.550	1.500	1.500	1.148	91,000
2021-12-03	1.500	1.530	1.500	1.530	1.171	320,000
2021-12-01	1.510	1.510	1.500	1.500	1.148	16,000

← NewerPage 19 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.