Rockwell Land Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	2.460	2.650	2.460	2.590	2.457	277,000
2026-07-21	2.680	2.790	2.530	2.530	2.400	962,000
2026-07-20	2.750	2.750	2.640	2.690	2.552	885,000
2026-07-17	2.590	2.790	2.530	2.790	2.647	4,170,000
2026-07-16	2.400	2.600	2.400	2.600	2.466	2,710,000
2026-07-15	2.290	2.430	2.290	2.400	2.277	1,365,000
2026-07-14	2.280	2.300	2.280	2.290	2.172	189,000
2026-07-13	2.210	2.210	2.200	2.200	2.087	346,000
2026-07-10	2.240	2.250	2.190	2.200	2.087	757,000
2026-07-09	2.190	2.240	2.190	2.200	2.087	69,000
2026-07-08	2.200	2.210	2.200	2.200	2.087	513,000
2026-07-07	2.210	2.250	2.200	2.200	2.087	1,037,000
2026-07-06	2.250	2.250	2.200	2.200	2.087	138,000
2026-07-03	2.250	2.250	2.250	2.250	2.134	18,000
2026-07-02	2.170	2.250	2.170	2.250	2.134	119,000
2026-07-01	2.200	2.200	2.180	2.180	2.068	390,000
2026-06-30	2.230	2.230	2.200	2.200	2.087	892,000
2026-06-29	2.230	2.230	2.190	2.200	2.087	333,000
2026-06-26	2.270	2.300	2.220	2.230	2.115	464,000
2026-06-25	2.230	2.300	2.200	2.270	2.153	444,000
2026-06-24	2.300	2.300	2.220	2.220	2.106	1,082,000
2026-06-23	2.300	2.300	2.250	2.300	2.182	249,000
2026-06-22	2.290	2.300	2.250	2.290	2.172	610,000
2026-06-19	2.290	2.300	2.250	2.290	2.172	1,027,000
2026-06-18	2.270	2.290	2.260	2.290	2.172	414,000
2026-06-17	2.240	2.280	2.220	2.270	2.153	442,000
2026-06-16	2.250	2.250	2.200	2.240	2.125	662,000
2026-06-15	2.190	2.300	2.190	2.250	2.134	1,018,000
2026-06-11	2.190	2.230	2.150	2.190	2.077	822,000
2026-06-10	2.150	2.200	2.150	2.190	2.077	756,000
2026-06-09	2.140	2.200	2.140	2.200	2.087	1,156,000
2026-06-08	2.150	2.160	2.000	2.150	2.040	1,360,000
2026-06-05	2.110	2.140	2.090	2.130	2.021	188,000
2026-06-04	2.090	2.110	2.080	2.110	2.002	193,000
2026-06-03	2.100	2.100	2.100	2.100	1.992	51,000
2026-06-02	2.060	2.100	2.060	2.090	1.983	254,000
2026-06-01	2.080	2.080	2.060	2.060	1.954	259,000
2026-05-29	2.070	2.080	2.040	2.080	1.973	711,000
2026-05-28	2.010	2.070	2.010	2.070	1.964	350,000
2026-05-26	2.020	2.070	1.990	2.060	1.954	345,000
2026-05-25	1.970	2.020	1.970	2.020	1.916	161,000
2026-05-22	1.930	1.960	1.880	1.960	1.859	490,000
2026-05-21	1.950	1.960	1.910	1.930	1.831	120,000
2026-05-20	1.960	1.960	1.920	1.930	1.831	138,000
2026-05-19	1.950	1.960	1.920	1.920	1.821	165,000
2026-05-18	1.970	1.970	1.920	1.950	1.850	209,000
2026-05-15	1.920	1.970	1.920	1.940	1.840	29,000
2026-05-14	1.950	1.960	1.910	1.950	1.850	317,000
2026-05-13	1.940	1.990	1.930	1.960	1.859	188,000
2026-05-12	2.040	2.040	1.950	1.980	1.878	377,000
2026-05-11	1.980	2.050	1.940	2.040	1.935	353,000
2026-05-08	1.940	2.000	1.900	1.900	1.802	150,000
2026-05-07	1.910	2.050	1.900	1.940	1.840	605,000
2026-05-06	1.970	2.000	1.900	1.930	1.831	609,000
2026-05-05	2.000	2.000	1.980	1.980	1.878	132,000
2026-05-04	2.070	2.070	1.980	2.000	1.897	283,000
2026-04-30	2.080	2.080	1.980	1.980	1.878	269,000
2026-04-29	2.100	2.100	2.040	2.060	1.954	52,000
2026-04-28	2.100	2.100	2.040	2.100	1.992	738,000
2026-04-27	2.130	2.130	2.080	2.110	2.002	808,000

← NewerPage 2 of 5 · 242 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.