Rockwell Land Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	1.660	1.700	1.660	1.700	1.523	28,000
2025-04-28	1.690	1.690	1.670	1.670	1.497	78,000
2025-04-25	1.720	1.720	1.670	1.670	1.497	12,000
2025-04-24	1.660	1.700	1.650	1.700	1.523	447,000
2025-04-23	1.660	1.690	1.650	1.660	1.488	27,000
2025-04-22	1.660	1.670	1.660	1.670	1.497	48,000
2025-04-21	1.740	1.740	1.650	1.660	1.488	31,000
2025-04-16	1.670	1.720	1.650	1.710	1.532	131,000
2025-04-15	1.680	1.700	1.680	1.700	1.523	365,000
2025-04-14	1.630	1.680	1.620	1.680	1.506	154,000
2025-04-11	1.590	1.620	1.580	1.620	1.452	82,000
2025-04-10	1.570	1.630	1.560	1.620	1.452	170,000
2025-04-08	1.560	1.580	1.560	1.580	1.416	218,000
2025-04-07	1.570	1.570	1.560	1.570	1.407	181,000
2025-04-04	1.570	1.600	1.570	1.600	1.434	49,000
2025-04-03	1.580	1.580	1.570	1.570	1.407	40,000
2025-04-02	1.620	1.620	1.570	1.570	1.407	170,000
2025-03-31	1.610	1.610	1.570	1.570	1.407	522,000
2025-03-28	1.640	1.640	1.600	1.620	1.452	485,000
2025-03-27	1.630	1.670	1.600	1.630	1.461	225,000
2025-03-26	1.620	1.640	1.600	1.630	1.461	163,000
2025-03-25	1.610	1.620	1.570	1.620	1.452	315,000
2025-03-24	1.660	1.660	1.620	1.620	1.452	9,000
2025-03-21	1.610	1.650	1.610	1.650	1.479	25,000
2025-03-20	1.610	1.650	1.610	1.620	1.452	444,000
2025-03-19	1.610	1.670	1.610	1.670	1.497	88,000
2025-03-18	1.710	1.710	1.610	1.670	1.497	300,000
2025-03-17	1.630	1.720	1.630	1.690	1.514	7,271,000
2025-03-14	1.610	1.650	1.600	1.600	1.434	1,045,000
2025-03-13	1.600	1.600	1.600	1.600	1.434	107,000
2025-03-12	1.600	1.620	1.600	1.610	1.443	265,000
2025-03-11	1.630	1.630	1.580	1.590	1.425	314,000
2025-03-10	1.580	1.620	1.580	1.600	1.434	1,339,000
2025-03-07	1.540	1.540	1.540	1.540	1.380	8,000
2025-03-06	1.540	1.580	1.540	1.540	1.380	20,000
2025-03-05	1.540	1.580	1.540	1.580	1.416	359,000
2025-03-04	1.540	1.570	1.540	1.540	1.380	124,000
2025-03-03	1.540	1.570	1.540	1.540	1.380	211,000
2025-02-28	1.550	1.560	1.540	1.550	1.389	101,000
2025-02-26	1.560	1.560	1.550	1.550	1.389	6,000
2025-02-25	1.580	1.580	1.550	1.570	1.407	317,000
2025-02-24	1.580	1.590	1.560	1.570	1.407	15,000
2025-02-21	1.580	1.580	1.550	1.550	1.389	32,000
2025-02-20	1.580	1.600	1.550	1.550	1.389	260,000
2025-02-19	1.600	1.600	1.550	1.550	1.389	15,000
2025-02-18	1.600	1.600	1.560	1.560	1.398	54,000
2025-02-17	1.600	1.600	1.560	1.590	1.425	75,000
2025-02-14	1.610	1.620	1.600	1.610	1.443	142,000
2025-02-13	1.610	1.610	1.600	1.610	1.443	294,000
2025-02-12	1.550	1.610	1.550	1.600	1.434	362,000
2025-02-11	1.550	1.570	1.550	1.550	1.389	136,000
2025-02-10	1.600	1.600	1.550	1.600	1.434	36,000
2025-02-07	1.610	1.610	1.550	1.600	1.434	430,000
2025-02-06	1.600	1.600	1.580	1.600	1.434	102,000
2025-02-05	1.600	1.610	1.590	1.600	1.434	815,000
2025-02-04	1.560	1.590	1.560	1.590	1.425	815,000
2025-02-03	1.560	1.570	1.540	1.570	1.407	1,287,000
2025-01-31	1.520	1.570	1.520	1.570	1.407	896,000
2025-01-30	1.520	1.520	1.510	1.520	1.362	189,000
2025-01-28	1.510	1.510	1.510	1.510	1.353	101,000

← NewerPage 7 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.