Rockwell Land Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.450	2.470	2.430	2.450	2.450	27,000
2026-10-15	2.480	2.480	2.360	2.430	2.430	457,000
2026-10-14	2.500	2.500	2.450	2.480	2.480	67,000
2026-10-13	2.600	2.600	2.480	2.500	2.500	641,000
2026-10-12	2.600	2.800	2.590	2.600	2.600	627,000
2026-10-09	2.550	2.600	2.550	2.600	2.600	277,000
2026-10-08	2.590	2.600	2.540	2.550	2.550	662,000
2026-10-07	2.600	2.610	2.600	2.600	2.600	39,000
2026-10-06	2.600	2.640	2.550	2.590	2.590	385,000
2026-10-05	2.650	2.660	2.580	2.600	2.600	642,000
2026-10-02	2.610	2.750	2.610	2.650	2.650	1,157,000
2026-10-01	2.530	2.620	2.530	2.610	2.610	127,000
2026-09-30	2.540	2.630	2.530	2.630	2.630	159,000
2026-09-29	2.540	2.590	2.520	2.590	2.590	39,000
2026-09-28	2.640	2.640	2.540	2.540	2.540	98,000
2026-09-25	2.640	2.680	2.560	2.640	2.640	117,000
2026-09-24	2.750	2.750	2.550	2.730	2.730	173,000
2026-09-23	2.840	2.840	2.770	2.770	2.770	82,000
2026-09-22	2.870	2.870	2.850	2.860	2.860	242,000
2026-09-21	2.790	2.870	2.750	2.850	2.850	1,053,000
2026-09-18	2.820	2.850	2.790	2.850	2.850	248,000
2026-09-17	2.870	2.870	2.810	2.830	2.830	59,000
2026-09-16	2.960	2.960	2.800	2.870	2.870	243,000
2026-09-15	3.000	3.000	2.960	2.960	2.960	207,000
2026-09-14	2.940	3.000	2.940	3.000	3.000	144,000
2026-09-11	3.000	3.060	2.800	2.960	2.960	3,222,000
2026-09-10	3.020	3.020	2.920	3.000	3.000	3,897,000
2026-09-09	2.960	2.990	2.920	2.930	2.930	725,000
2026-09-08	3.000	3.030	2.960	2.960	2.960	218,000
2026-09-07	3.080	3.080	3.000	3.000	3.000	117,000
2026-09-04	3.000	3.050	2.990	3.000	3.000	1,760,000
2026-09-03	3.110	3.120	3.000	3.010	3.010	978,000
2026-09-02	3.010	3.100	3.010	3.090	3.090	527,000
2026-09-01	3.010	3.130	3.010	3.010	3.010	922,000
2026-08-28	3.260	3.260	3.000	3.010	3.010	3,152,000
2026-08-27	3.390	3.390	3.190	3.260	3.260	1,828,000
2026-08-26	3.360	3.380	3.160	3.330	3.330	669,000
2026-08-25	3.220	3.360	3.130	3.300	3.300	2,128,000
2026-08-24	3.260	3.380	3.200	3.250	3.250	1,551,000
2026-08-20	3.000	3.270	3.000	3.200	3.200	2,713,000
2026-08-19	3.000	3.050	2.960	3.000	3.000	341,000
2026-08-18	2.980	3.010	2.920	2.980	2.980	2,182,000
2026-08-17	3.000	3.090	2.950	3.010	2.855	1,416,000
2026-08-14	3.090	3.120	2.970	3.030	2.874	277,000
2026-08-13	3.090	3.100	2.980	3.100	2.941	1,908,000
2026-08-12	2.980	3.030	2.950	3.000	2.846	443,000
2026-08-11	2.920	3.000	2.900	2.950	2.798	813,000
2026-08-10	2.920	3.020	2.820	2.920	2.770	892,000
2026-08-07	3.090	3.090	2.900	2.900	2.751	775,000
2026-08-06	2.860	3.020	2.850	3.000	2.846	1,380,000
2026-08-05	2.860	2.960	2.810	2.860	2.713	806,000
2026-08-04	2.970	3.000	2.800	2.860	2.713	846,000
2026-08-03	2.700	3.420	2.700	3.000	2.846	5,859,000
2026-07-31	2.520	2.790	2.520	2.710	2.571	3,541,000
2026-07-30	2.570	2.570	2.470	2.520	2.391	847,000
2026-07-29	2.460	2.580	2.460	2.570	2.438	942,000
2026-07-28	2.600	2.600	2.540	2.590	2.457	42,000
2026-07-27	2.580	2.600	2.530	2.600	2.466	119,000
2026-07-24	2.490	2.550	2.460	2.480	2.353	280,000
2026-07-23	2.550	2.590	2.550	2.550	2.419	173,000

Page 1 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.