Rockwell Land Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	1.940	2.050	1.920	2.020	1.916	2,251,000
2026-01-22	1.920	1.930	1.880	1.920	1.821	827,000
2026-01-21	1.880	1.920	1.850	1.920	1.821	1,240,000
2026-01-20	1.900	1.930	1.850	1.920	1.821	1,439,000
2026-01-19	1.870	1.930	1.840	1.880	1.783	1,090,000
2026-01-16	1.850	1.910	1.850	1.900	1.802	113,000
2026-01-15	1.880	1.880	1.850	1.850	1.755	401,000
2026-01-14	1.890	1.920	1.860	1.880	1.783	551,000
2026-01-13	1.900	1.900	1.870	1.890	1.793	313,000
2026-01-12	1.910	1.920	1.860	1.900	1.802	833,000
2026-01-09	1.900	1.920	1.850	1.910	1.812	248,000
2026-01-08	1.900	1.900	1.850	1.900	1.802	324,000
2026-01-07	1.880	1.950	1.860	1.900	1.802	443,000
2026-01-06	1.870	1.930	1.850	1.880	1.783	177,000
2026-01-05	1.900	1.900	1.840	1.850	1.755	575,000
2026-01-02	1.930	1.950	1.850	1.900	1.802	296,000
2025-12-29	1.900	1.970	1.840	1.850	1.755	911,000
2025-12-26	1.760	2.000	1.760	1.890	1.793	1,018,000
2025-12-22	1.720	1.760	1.710	1.710	1.622	952,000
2025-12-19	1.690	1.710	1.690	1.710	1.622	271,000
2025-12-18	1.720	1.730	1.680	1.710	1.622	504,000
2025-12-17	1.710	1.720	1.670	1.710	1.622	589,000
2025-12-16	1.710	1.730	1.680	1.710	1.622	403,000
2025-12-15	1.710	1.740	1.670	1.710	1.622	773,000
2025-12-12	1.710	1.710	1.670	1.710	1.622	352,000
2025-12-11	1.730	1.760	1.680	1.710	1.622	628,000
2025-12-10	1.750	1.750	1.660	1.740	1.651	891,000
2025-12-09	1.740	1.750	1.700	1.750	1.660	441,000
2025-12-05	1.740	1.790	1.730	1.740	1.651	278,000
2025-12-04	1.760	1.760	1.700	1.720	1.632	156,000
2025-12-03	1.750	1.760	1.740	1.760	1.670	148,000
2025-12-02	1.750	1.750	1.750	1.750	1.660	112,000
2025-12-01	1.730	1.750	1.720	1.720	1.632	54,000
2025-11-28	1.740	1.750	1.730	1.730	1.641	29,000
2025-11-27	1.730	1.730	1.710	1.730	1.641	276,000
2025-11-26	1.750	1.750	1.730	1.730	1.641	16,000
2025-11-25	1.780	1.780	1.700	1.730	1.641	76,000
2025-11-24	1.750	1.750	1.720	1.720	1.632	170,000
2025-11-21	1.720	1.750	1.720	1.750	1.660	46,000
2025-11-20	1.740	1.740	1.730	1.730	1.641	22,000
2025-11-19	1.740	1.740	1.740	1.740	1.651	62,000
2025-11-18	1.690	1.740	1.690	1.740	1.651	39,000
2025-11-17	1.700	1.750	1.660	1.680	1.594	107,000
2025-11-14	1.740	1.740	1.700	1.700	1.613	130,000
2025-11-13	1.750	1.750	1.690	1.690	1.603	33,000
2025-11-12	1.680	1.680	1.680	1.680	1.594	11,000
2025-11-11	1.690	1.720	1.680	1.680	1.594	33,000
2025-11-10	1.750	1.790	1.660	1.750	1.660	58,000
2025-11-07	1.690	1.780	1.690	1.780	1.689	6,000
2025-11-06	1.690	1.780	1.690	1.700	1.613	18,000
2025-11-05	1.720	1.740	1.700	1.700	1.613	23,000
2025-11-04	1.710	1.750	1.710	1.710	1.622	36,000
2025-11-03	1.750	1.750	1.660	1.750	1.660	76,000
2025-10-30	1.790	1.800	1.700	1.750	1.660	3,031,000
2025-10-29	1.800	1.800	1.750	1.790	1.698	74,000
2025-10-28	1.720	1.800	1.720	1.800	1.708	365,000
2025-10-27	1.710	1.760	1.710	1.760	1.670	137,000
2025-10-24	1.800	1.800	1.700	1.700	1.613	165,000
2025-10-23	1.790	1.790	1.750	1.750	1.660	51,000
2025-10-22	1.810	1.810	1.730	1.780	1.689	27,000

← NewerPage 4 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.