Rockwell Land Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	1.520	1.520	1.510	1.520	1.362	853,000
2025-01-24	1.500	1.520	1.470	1.520	1.362	988,000
2025-01-23	1.520	1.520	1.520	1.520	1.362	37,000
2025-01-22	1.500	1.520	1.500	1.510	1.353	194,000
2025-01-21	1.520	1.520	1.500	1.520	1.362	171,000
2025-01-20	1.530	1.530	1.510	1.520	1.362	77,000
2025-01-17	1.480	1.530	1.480	1.520	1.362	284,000
2025-01-16	1.500	1.520	1.500	1.520	1.362	15,000
2025-01-15	1.490	1.510	1.490	1.500	1.344	184,000
2025-01-14	1.460	1.500	1.460	1.500	1.344	130,000
2025-01-13	1.530	1.530	1.460	1.510	1.353	74,000
2025-01-10	1.470	1.500	1.470	1.480	1.326	52,000
2025-01-09	1.520	1.520	1.490	1.500	1.344	37,000
2025-01-08	1.500	1.500	1.450	1.450	1.299	10,000
2025-01-07	1.480	1.480	1.470	1.470	1.317	16,000
2025-01-06	1.490	1.490	1.460	1.480	1.326	40,000
2025-01-03	1.490	1.490	1.490	1.490	1.335	21,000
2025-01-02	1.520	1.530	1.490	1.490	1.335	464,000
2024-12-27	1.510	1.510	1.510	1.510	1.353	1,000
2024-12-26	1.460	1.520	1.460	1.520	1.362	43,000
2024-12-23	1.490	1.490	1.490	1.490	1.335	1,000
2024-12-20	1.460	1.480	1.460	1.480	1.326	166,000
2024-12-19	1.490	1.510	1.480	1.480	1.326	1,013,000
2024-12-18	1.500	1.510	1.490	1.510	1.353	820,000
2024-12-17	1.490	1.510	1.490	1.510	1.353	161,000
2024-12-16	1.480	1.490	1.470	1.490	1.335	170,000
2024-12-13	1.490	1.490	1.440	1.490	1.335	19,000
2024-12-12	1.480	1.490	1.440	1.440	1.290	50,000
2024-12-11	1.450	1.490	1.440	1.490	1.335	46,000
2024-12-10	1.440	1.490	1.440	1.450	1.299	503,000
2024-12-09	1.450	1.450	1.440	1.440	1.290	26,882,000
2024-12-06	1.470	1.470	1.450	1.450	1.299	45,000
2024-12-05	1.460	1.480	1.430	1.480	1.326	24,826,000
2024-12-04	1.460	1.460	1.450	1.460	1.308	14,000
2024-12-03	1.480	1.480	1.460	1.460	1.308	22,000
2024-12-02	1.450	1.480	1.430	1.470	1.317	53,000
2024-11-29	1.480	1.480	1.450	1.450	1.299	3,104,000
2024-11-28	1.480	1.480	1.440	1.470	1.317	453,000
2024-11-27	1.480	1.480	1.450	1.450	1.299	63,000
2024-11-26	1.480	1.480	1.440	1.440	1.290	299,000
2024-11-25	1.480	1.480	1.420	1.420	1.273	130,000
2024-11-22	1.440	1.460	1.440	1.440	1.290	63,000
2024-11-21	1.450	1.490	1.440	1.460	1.308	972,000
2024-11-20	1.480	1.490	1.470	1.470	1.317	200,000
2024-11-19	1.490	1.500	1.480	1.490	1.335	873,000
2024-11-18	1.510	1.510	1.450	1.470	1.317	313,000
2024-11-15	1.520	1.520	1.500	1.500	1.344	120,000
2024-11-14	1.490	1.490	1.480	1.480	1.326	375,000
2024-11-13	1.500	1.510	1.470	1.500	1.344	324,000
2024-11-12	1.510	1.510	1.480	1.500	1.344	182,000
2024-11-11	1.480	1.510	1.480	1.510	1.353	5,000
2024-11-08	1.490	1.490	1.450	1.470	1.317	1,598,000
2024-11-07	1.490	1.510	1.450	1.450	1.299	3,292,000
2024-11-06	1.530	1.530	1.490	1.490	1.335	149,000
2024-11-05	1.540	1.540	1.500	1.540	1.380	6,000
2024-11-04	1.520	1.520	1.500	1.520	1.362	62,000
2024-10-31	1.500	1.520	1.500	1.500	1.344	459,000
2024-10-30	1.540	1.540	1.540	1.540	1.380	16,000
2024-10-29	1.510	1.510	1.500	1.500	1.344	448,000
2024-10-28	1.510	1.510	1.510	1.510	1.353	661,000

← NewerPage 8 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.