Rockwell Land Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	2.140	2.150	2.080	2.130	2.021	496,000
2026-04-23	2.130	2.180	2.090	2.100	1.992	914,000
2026-04-22	2.110	2.150	2.060	2.130	2.021	1,972,000
2026-04-21	2.120	2.120	2.000	2.000	1.897	1,445,000
2026-04-20	2.140	2.150	2.110	2.110	2.002	649,000
2026-04-17	2.150	2.150	2.110	2.150	2.040	1,097,000
2026-04-16	2.010	2.160	2.010	2.150	2.040	1,809,000
2026-04-15	1.930	2.200	1.880	2.010	1.907	4,788,000
2026-04-14	1.860	1.910	1.860	1.910	1.812	324,000
2026-04-13	1.870	1.900	1.850	1.890	1.793	487,000
2026-04-10	1.850	1.880	1.830	1.870	1.774	611,000
2026-04-08	1.830	1.870	1.800	1.840	1.745	1,019,000
2026-04-07	1.800	1.860	1.760	1.850	1.755	952,000
2026-04-06	1.830	1.840	1.800	1.830	1.736	571,000
2026-04-01	1.800	1.840	1.770	1.830	1.736	868,000
2026-03-31	1.770	1.800	1.760	1.760	1.670	1,644,000
2026-03-30	1.780	1.840	1.730	1.800	1.708	1,636,000
2026-03-27	1.770	1.800	1.770	1.790	1.698	469,000
2026-03-26	1.850	1.850	1.800	1.800	1.708	284,000
2026-03-25	1.850	1.850	1.780	1.790	1.698	270,000
2026-03-24	1.820	1.820	1.790	1.800	1.708	197,000
2026-03-23	1.830	1.830	1.790	1.790	1.698	180,000
2026-03-19	1.850	1.850	1.800	1.830	1.736	49,000
2026-03-18	1.860	1.860	1.760	1.810	1.717	544,000
2026-03-17	1.820	1.820	1.780	1.800	1.708	31,000
2026-03-16	1.850	1.860	1.800	1.820	1.727	473,000
2026-03-13	1.830	1.860	1.760	1.860	1.764	578,000
2026-03-12	1.850	1.860	1.800	1.830	1.736	257,000
2026-03-11	1.840	1.880	1.770	1.860	1.764	262,000
2026-03-10	1.780	1.860	1.740	1.760	1.670	385,000
2026-03-09	1.840	1.840	1.760	1.780	1.689	162,000
2026-03-06	1.880	1.880	1.800	1.840	1.745	527,000
2026-03-05	1.880	1.900	1.840	1.890	1.793	209,000
2026-03-04	1.890	1.890	1.820	1.840	1.745	404,000
2026-03-03	1.900	1.930	1.850	1.900	1.802	2,983,000
2026-03-02	1.880	1.890	1.840	1.890	1.793	198,000
2026-02-27	1.890	1.890	1.840	1.880	1.783	248,000
2026-02-26	1.880	1.900	1.840	1.850	1.755	1,965,000
2026-02-25	1.900	1.920	1.850	1.900	1.802	847,000
2026-02-24	1.860	1.910	1.850	1.850	1.755	308,000
2026-02-23	1.920	1.930	1.850	1.900	1.802	631,000
2026-02-20	1.880	1.940	1.850	1.900	1.802	662,000
2026-02-19	1.890	1.920	1.860	1.880	1.783	823,000
2026-02-18	1.910	1.910	1.840	1.850	1.755	301,000
2026-02-16	1.950	1.950	1.870	1.930	1.831	900,000
2026-02-13	1.920	1.950	1.900	1.950	1.850	120,000
2026-02-12	1.950	1.950	1.910	1.920	1.821	174,000
2026-02-11	1.950	1.960	1.910	1.950	1.850	899,000
2026-02-10	1.970	1.970	1.910	1.930	1.831	432,000
2026-02-09	1.940	1.970	1.900	1.970	1.869	960,000
2026-02-06	1.950	1.950	1.920	1.930	1.831	224,000
2026-02-05	1.970	1.970	1.940	1.940	1.840	63,000
2026-02-04	2.000	2.000	1.930	1.970	1.869	379,000
2026-02-03	1.930	2.000	1.930	2.000	1.897	420,000
2026-02-02	1.900	1.950	1.900	1.940	1.840	1,184,000
2026-01-30	1.940	1.960	1.900	1.920	1.821	726,000
2026-01-29	2.000	2.000	1.900	1.940	1.840	928,000
2026-01-28	2.000	2.010	1.870	1.980	1.878	1,531,000
2026-01-27	2.000	2.010	1.980	2.000	1.897	551,000
2026-01-26	2.020	2.030	1.990	2.010	1.907	2,297,000

← NewerPage 3 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.