Rockwell Land Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	2.190	2.250	2.190	2.200	1.971	162,000
2025-07-25	2.210	2.220	2.200	2.200	1.971	415,000
2025-07-24	2.230	2.230	2.180	2.200	1.971	875,000
2025-07-23	2.200	2.250	2.150	2.220	1.989	1,955,000
2025-07-22	2.240	2.240	2.150	2.200	1.971	388,000
2025-07-21	2.100	2.250	2.100	2.220	1.989	1,274,000
2025-07-18	2.120	2.120	2.100	2.100	1.882	530,000
2025-07-17	2.120	2.140	2.110	2.130	1.909	520,000
2025-07-16	2.110	2.160	2.110	2.120	1.900	779,000
2025-07-15	2.080	2.120	2.050	2.110	1.891	1,367,000
2025-07-14	1.990	1.990	1.930	1.970	1.765	349,000
2025-07-11	1.980	1.980	1.970	1.970	1.765	123,000
2025-07-10	1.980	1.980	1.910	1.970	1.765	105,000
2025-07-09	1.990	1.990	1.960	1.960	1.756	17,000
2025-07-08	1.920	1.970	1.920	1.940	1.738	68,000
2025-07-07	1.990	1.990	1.920	1.960	1.756	58,000
2025-07-04	1.900	2.000	1.900	2.000	1.792	178,000
2025-07-03	2.000	2.000	1.890	1.900	1.703	6,735,000
2025-07-02	2.000	2.030	1.990	1.990	1.783	209,000
2025-07-01	1.990	2.020	1.990	2.000	1.792	21,000
2025-06-30	2.010	2.020	1.990	2.000	1.792	138,000
2025-06-27	1.950	2.000	1.920	2.000	1.792	314,000
2025-06-26	1.930	1.950	1.910	1.950	1.747	148,000
2025-06-25	1.990	2.000	1.950	1.950	1.747	104,000
2025-06-24	1.940	2.020	1.930	2.000	1.792	324,000
2025-06-23	1.940	1.950	1.940	1.940	1.738	94,000
2025-06-20	1.950	1.960	1.940	1.940	1.738	96,000
2025-06-19	1.960	1.990	1.950	1.950	1.747	99,000
2025-06-18	1.960	1.970	1.960	1.960	1.756	70,000
2025-06-17	1.970	2.000	1.960	1.960	1.756	86,000
2025-06-16	1.990	1.990	1.970	1.970	1.765	120,000
2025-06-13	1.980	2.030	1.980	1.980	1.774	110,000
2025-06-11	2.000	2.030	1.980	2.030	1.819	88,000
2025-06-10	2.080	2.130	1.990	2.000	1.792	176,000
2025-06-09	2.000	2.080	1.990	2.080	1.864	200,000
2025-06-05	2.030	2.030	1.990	2.000	1.792	384,000
2025-06-04	1.960	2.160	1.960	2.030	1.819	101,563,000
2025-06-03	1.940	1.980	1.940	1.970	1.765	521,000
2025-06-02	1.900	1.950	1.900	1.940	1.738	139,000
2025-05-30	1.920	1.950	1.900	1.900	1.703	88,000
2025-05-29	1.900	1.920	1.880	1.910	1.712	42,000
2025-05-28	1.850	1.950	1.850	1.920	1.721	68,000
2025-05-27	1.920	1.920	1.830	1.880	1.685	118,000
2025-05-26	1.870	1.920	1.860	1.900	1.703	98,000
2025-05-23	1.850	1.950	1.850	1.880	1.685	104,000
2025-05-22	1.830	1.900	1.830	1.870	1.676	141,000
2025-05-21	1.850	1.850	1.810	1.830	1.640	78,000
2025-05-20	1.960	1.970	1.850	1.850	1.658	253,000
2025-05-19	1.860	1.960	1.860	1.900	1.703	310,000
2025-05-16	1.800	1.950	1.800	1.900	1.703	726,000
2025-05-15	1.790	1.800	1.730	1.800	1.613	127,000
2025-05-14	1.760	1.800	1.750	1.750	1.568	243,000
2025-05-13	1.800	1.840	1.760	1.760	1.577	132,000
2025-05-09	1.830	1.830	1.780	1.800	1.613	305,000
2025-05-08	1.700	1.860	1.660	1.830	1.640	2,554,000
2025-05-07	1.680	1.700	1.660	1.700	1.523	357,000
2025-05-06	1.690	1.700	1.680	1.700	1.523	153,000
2025-05-05	1.690	1.700	1.690	1.690	1.514	60,000
2025-05-02	1.690	1.690	1.680	1.690	1.514	32,000
2025-04-30	1.670	1.700	1.650	1.690	1.514	84,000

← NewerPage 6 of 20 · 1,168 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.