Rockwell Land Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	1.770	1.840	1.720	1.720	1.632	192,000
2025-10-20	1.810	1.810	1.740	1.770	1.679	35,000
2025-10-17	1.820	1.820	1.750	1.810	1.717	196,000
2025-10-16	1.860	1.860	1.800	1.810	1.717	109,000
2025-10-15	1.870	1.880	1.800	1.880	1.783	134,000
2025-10-14	1.940	1.940	1.800	1.830	1.736	440,000
2025-10-13	1.880	1.940	1.880	1.940	1.840	6,000
2025-10-10	1.940	1.940	1.900	1.940	1.840	79,000
2025-10-09	1.950	1.950	1.900	1.940	1.840	20,000
2025-10-08	1.930	1.950	1.900	1.950	1.850	17,000
2025-10-07	1.950	1.950	1.900	1.900	1.802	11,000
2025-10-06	1.960	1.970	1.880	1.950	1.850	79,000
2025-10-03	1.950	1.950	1.900	1.950	1.850	58,000
2025-10-02	1.940	1.990	1.930	1.950	1.850	18,000
2025-10-01	1.970	1.970	1.920	1.970	1.869	491,000
2025-09-30	1.930	1.990	1.920	1.990	1.888	291,000
2025-09-29	1.890	1.940	1.880	1.930	1.831	48,000
2025-09-26	1.910	1.910	1.880	1.890	1.793	5,000
2025-09-25	1.900	1.930	1.860	1.920	1.821	32,000
2025-09-24	1.920	1.920	1.890	1.900	1.802	60,000
2025-09-23	1.910	1.920	1.910	1.920	1.821	10,000
2025-09-22	1.850	1.910	1.850	1.910	1.812	210,000
2025-09-19	1.850	1.890	1.850	1.870	1.774	90,000
2025-09-18	1.910	1.910	1.820	1.850	1.755	161,000
2025-09-17	1.930	1.950	1.900	1.910	1.812	155,000
2025-09-16	1.940	1.940	1.930	1.930	1.831	233,000
2025-09-15	1.990	2.000	1.940	1.940	1.840	37,000
2025-09-12	1.980	1.980	1.930	1.960	1.859	97,000
2025-09-11	1.950	1.990	1.950	1.990	1.888	63,000
2025-09-10	1.930	1.960	1.930	1.960	1.859	186,000
2025-09-09	2.020	2.020	1.900	1.930	1.831	600,000
2025-09-08	2.020	2.020	1.980	2.000	1.897	203,000
2025-09-05	2.000	2.020	1.960	2.020	1.916	939,000
2025-09-04	2.000	2.030	1.970	2.030	1.926	2,065,000
2025-09-03	1.950	2.030	1.950	1.980	1.878	180,000
2025-09-02	1.980	1.980	1.930	1.940	1.840	26,000
2025-09-01	1.990	1.990	1.950	1.990	1.888	100,000
2025-08-29	1.930	2.040	1.930	1.990	1.888	360,000
2025-08-28	2.000	2.000	1.950	2.000	1.897	150,000
2025-08-27	2.000	2.000	1.920	1.970	1.869	55,000
2025-08-26	1.930	1.950	1.910	1.950	1.850	56,000
2025-08-22	1.980	1.990	1.940	1.940	1.840	169,000
2025-08-20	2.000	2.040	1.920	1.940	1.840	512,000
2025-08-19	1.960	2.000	1.950	2.000	1.897	197,000
2025-08-18	1.970	1.970	1.940	1.960	1.859	302,000
2025-08-15	2.030	2.030	1.970	1.970	1.869	221,000
2025-08-14	2.070	2.080	2.030	2.030	1.926	57,000
2025-08-13	2.070	2.100	2.000	2.090	1.983	551,000
2025-08-12	2.080	2.120	2.060	2.070	1.964	156,000
2025-08-11	2.090	2.120	2.060	2.080	1.973	171,000
2025-08-08	2.140	2.140	2.090	2.090	1.983	158,000
2025-08-07	2.100	2.140	2.090	2.120	2.011	191,000
2025-08-06	2.120	2.170	2.080	2.160	2.049	282,000
2025-08-05	2.200	2.240	2.160	2.190	1.963	464,000
2025-08-04	2.200	2.240	2.160	2.230	1.998	310,000
2025-08-01	2.170	2.250	2.170	2.200	1.971	792,000
2025-07-31	2.160	2.180	2.150	2.170	1.945	426,000
2025-07-30	2.180	2.180	2.150	2.180	1.954	352,000
2025-07-29	2.200	2.230	2.180	2.180	1.954	70,000
2025-07-28	2.190	2.250	2.190	2.200	1.971	162,000

← NewerPage 5 of 20 · 1,167 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.