Rockwell Land Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-29	1.500	1.500	1.500	1.500	1.148	9,000
2021-11-26	1.500	1.570	1.500	1.570	1.202	22,000
2021-11-25	1.510	1.520	1.500	1.500	1.148	31,000
2021-11-24	1.550	1.580	1.500	1.510	1.156	16,000
2021-11-23	1.570	1.580	1.570	1.580	1.210	95,000
2021-11-22	1.490	1.520	1.490	1.520	1.164	84,000
2021-11-19	1.570	1.570	1.570	1.570	1.202	4,000
2021-11-18	1.510	1.540	1.510	1.540	1.179	87,000
2021-11-17	1.530	1.530	1.500	1.530	1.171	606,000
2021-11-16	1.530	1.540	1.530	1.540	1.179	27,000
2021-11-15	1.550	1.570	1.550	1.550	1.187	73,000
2021-11-12	1.560	1.590	1.550	1.550	1.187	347,000
2021-11-11	1.590	1.590	1.510	1.590	1.217	90,000
2021-11-10	1.560	1.590	1.560	1.590	1.217	677,000
2021-11-09	1.510	1.510	1.510	1.510	1.156	18,000
2021-11-08	1.560	1.560	1.530	1.560	1.194	17,000
2021-11-05	1.510	1.530	1.510	1.530	1.171	32,000
2021-11-04	1.510	1.520	1.510	1.510	1.156	37,000
2021-11-03	1.520	1.580	1.510	1.510	1.156	23,000
2021-10-29	1.510	1.540	1.510	1.540	1.179	51,000
2021-10-28	1.510	1.510	1.510	1.510	1.156	73,000
2021-10-27	1.540	1.540	1.540	1.540	1.179	73,000
2021-10-26	1.500	1.570	1.500	1.510	1.156	22,000
2021-10-22	1.520	1.580	1.500	1.580	1.210	662,000
2021-10-21	1.520	1.580	1.520	1.540	1.179	30,000
2021-10-19	1.520	1.580	1.480	1.580	1.210	181,000
2021-10-18	1.580	1.580	1.530	1.580	1.210	36,000
2021-10-15	1.590	1.590	1.570	1.570	1.175	28,000
2021-10-14	1.550	1.590	1.540	1.550	1.160	61,000

← NewerPage 20 of 20 · 1,169 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.