Rockwell Land Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1.540 | 1.540 | 1.510 | 1.510 | 1.353 | 79,000 |
| 2024-10-24 | 1.520 | 1.520 | 1.510 | 1.520 | 1.362 | 1,035,000 |
| 2024-10-23 | 1.540 | 1.560 | 1.520 | 1.520 | 1.362 | 642,000 |
| 2024-10-22 | 1.540 | 1.560 | 1.540 | 1.550 | 1.389 | 330,000 |
| 2024-10-21 | 1.570 | 1.580 | 1.550 | 1.550 | 1.389 | 1,066,000 |
| 2024-10-18 | 1.570 | 1.580 | 1.560 | 1.560 | 1.398 | 52,000 |
| 2024-10-17 | 1.550 | 1.570 | 1.550 | 1.560 | 1.398 | 1,491,000 |
| 2024-10-16 | 1.580 | 1.590 | 1.560 | 1.560 | 1.398 | 468,000 |
| 2024-10-15 | 1.550 | 1.570 | 1.550 | 1.570 | 1.407 | 749,000 |
| 2024-10-14 | 1.540 | 1.600 | 1.540 | 1.550 | 1.389 | 2,782,000 |
| 2024-10-11 | 1.470 | 1.540 | 1.470 | 1.540 | 1.380 | 1,829,000 |
| 2024-10-10 | 1.500 | 1.500 | 1.470 | 1.480 | 1.326 | 7,000 |
| 2024-10-09 | 1.470 | 1.500 | 1.470 | 1.490 | 1.335 | 106,000 |
| 2024-10-08 | 1.480 | 1.510 | 1.470 | 1.470 | 1.317 | 462,000 |
| 2024-10-07 | 1.490 | 1.520 | 1.460 | 1.500 | 1.344 | 188,000 |
| 2024-10-04 | 1.460 | 1.510 | 1.460 | 1.500 | 1.344 | 91,000 |
| 2024-10-03 | 1.470 | 1.470 | 1.450 | 1.460 | 1.308 | 70,000 |
| 2024-10-02 | 1.460 | 1.470 | 1.460 | 1.470 | 1.317 | 57,000 |
| 2024-10-01 | 1.460 | 1.500 | 1.460 | 1.470 | 1.317 | 534,000 |
| 2024-09-30 | 1.460 | 1.500 | 1.460 | 1.490 | 1.335 | 22,000 |
| 2024-09-27 | 1.460 | 1.460 | 1.450 | 1.460 | 1.308 | 366,000 |
| 2024-09-26 | 1.480 | 1.480 | 1.450 | 1.460 | 1.308 | 338,000 |
| 2024-09-25 | 1.470 | 1.480 | 1.470 | 1.480 | 1.326 | 4,000 |
| 2024-09-24 | 1.520 | 1.520 | 1.500 | 1.500 | 1.344 | 49,000 |
| 2024-09-23 | 1.470 | 1.510 | 1.470 | 1.500 | 1.344 | 1,273,000 |
| 2024-09-20 | 1.460 | 1.500 | 1.460 | 1.500 | 1.344 | 210,000 |
| 2024-09-19 | 1.500 | 1.500 | 1.460 | 1.460 | 1.308 | 468,000 |
| 2024-09-18 | 1.450 | 1.500 | 1.450 | 1.500 | 1.344 | 54,000 |
| 2024-09-17 | 1.470 | 1.500 | 1.440 | 1.440 | 1.290 | 1,833,000 |
| 2024-09-16 | 1.490 | 1.510 | 1.480 | 1.490 | 1.335 | 114,000 |
| 2024-09-13 | 1.490 | 1.490 | 1.490 | 1.490 | 1.335 | 22,000 |
| 2024-09-12 | 1.490 | 1.490 | 1.470 | 1.490 | 1.335 | 66,000 |
| 2024-09-11 | 1.500 | 1.500 | 1.460 | 1.490 | 1.335 | 81,000 |
| 2024-09-10 | 1.490 | 1.500 | 1.460 | 1.460 | 1.308 | 429,000 |
| 2024-09-09 | 1.480 | 1.500 | 1.450 | 1.500 | 1.344 | 51,000 |
| 2024-09-06 | 1.470 | 1.480 | 1.470 | 1.480 | 1.326 | 49,000 |
| 2024-09-05 | 1.460 | 1.480 | 1.460 | 1.480 | 1.326 | 313,000 |
| 2024-09-04 | 1.460 | 1.470 | 1.450 | 1.450 | 1.299 | 209,000 |
| 2024-09-03 | 1.440 | 1.470 | 1.440 | 1.460 | 1.308 | 379,000 |
| 2024-09-02 | 1.460 | 1.460 | 1.430 | 1.460 | 1.308 | 31,000 |
| 2024-08-30 | 1.460 | 1.460 | 1.430 | 1.430 | 1.281 | 91,000 |
| 2024-08-29 | 1.420 | 1.470 | 1.420 | 1.460 | 1.308 | 136,000 |
| 2024-08-28 | 1.440 | 1.480 | 1.430 | 1.430 | 1.281 | 384,000 |
| 2024-08-27 | 1.500 | 1.500 | 1.430 | 1.430 | 1.281 | 203,000 |
| 2024-08-22 | 1.470 | 1.510 | 1.430 | 1.500 | 1.344 | 121,000 |
| 2024-08-21 | 1.480 | 1.490 | 1.480 | 1.480 | 1.326 | 119,000 |
| 2024-08-20 | 1.500 | 1.500 | 1.480 | 1.480 | 1.326 | 83,000 |
| 2024-08-19 | 1.480 | 1.520 | 1.480 | 1.490 | 1.335 | 117,000 |
| 2024-08-16 | 1.510 | 1.520 | 1.500 | 1.520 | 1.362 | 172,000 |
| 2024-08-15 | 1.530 | 1.530 | 1.480 | 1.490 | 1.335 | 264,000 |
| 2024-08-14 | 1.550 | 1.580 | 1.550 | 1.550 | 1.298 | 621,000 |
| 2024-08-13 | 1.540 | 1.580 | 1.540 | 1.550 | 1.298 | 1,192,000 |
| 2024-08-12 | 1.550 | 1.570 | 1.540 | 1.540 | 1.289 | 881,000 |
| 2024-08-09 | 1.580 | 1.590 | 1.550 | 1.550 | 1.298 | 527,000 |
| 2024-08-08 | 1.560 | 1.580 | 1.550 | 1.570 | 1.315 | 194,000 |
| 2024-08-07 | 1.580 | 1.580 | 1.560 | 1.580 | 1.323 | 70,000 |
| 2024-08-06 | 1.540 | 1.580 | 1.540 | 1.570 | 1.315 | 39,000 |
| 2024-08-05 | 1.560 | 1.580 | 1.540 | 1.570 | 1.315 | 120,000 |
| 2024-08-02 | 1.580 | 1.590 | 1.550 | 1.550 | 1.298 | 508,000 |
| 2024-08-01 | 1.540 | 1.580 | 1.540 | 1.550 | 1.298 | 79,000 |
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.