Roxas and Company, Inc. (PSE:RCI)
Philippines flag Philippines · Delayed Price · Currency is PHP
3.260
+0.100 (3.16%)
At close: Aug 1, 2025

Roxas and Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253.193.293.153.263.263.16%280,000
Jul 31, 20253.213.213.163.163.16-1.56%150,000
Jul 30, 20253.233.233.123.213.210.31%35,000
Jul 29, 20253.153.233.153.203.20-376,000
Jul 28, 20253.293.313.133.203.20-3.61%651,000
Jul 25, 20253.393.523.253.323.32-2.06%733,000
Jul 24, 20253.303.603.233.393.395.28%425,000
Jul 23, 20253.013.222.933.223.2210.27%2,113,000
Jul 22, 20253.023.052.882.922.92-0.34%449,000
Jul 21, 20252.843.042.812.932.933.53%605,000
Jul 18, 20252.832.972.762.832.83-4.07%250,000
Jul 17, 20252.913.002.722.952.954.24%391,000
Jul 16, 20252.953.042.822.832.83-7.21%578,000
Jul 15, 20252.943.062.913.053.053.74%364,000
Jul 14, 20252.982.982.942.942.94-1.34%16,000
Jul 11, 20252.982.992.982.982.98-41,000
Jul 10, 20253.013.102.912.982.98-1.00%100,000
Jul 9, 20253.053.072.823.013.010.33%355,000
Jul 8, 20253.013.073.003.003.00-30,000
Jul 7, 20253.023.043.003.003.00-3.23%23,000
Jul 4, 20253.013.103.013.103.102.99%52,000
Jul 3, 20253.013.073.003.013.01-0.33%119,000
Jul 2, 20253.103.103.023.023.02-0.98%120,000
Jul 1, 20253.053.113.053.053.05-43,000
Jun 30, 20253.053.143.053.053.05-2.24%51,000
Jun 27, 20253.103.153.053.123.120.65%212,000
Jun 26, 20253.103.173.103.103.101.31%24,000
Jun 25, 20253.143.193.013.063.06-2.86%234,000
Jun 24, 20253.113.193.113.153.150.32%92,000
Jun 23, 20253.083.183.083.143.142.28%35,000
Jun 20, 20253.233.303.073.073.07-6.69%96,000
Jun 19, 20253.323.323.233.293.291.54%35,000
Jun 18, 20253.303.403.243.243.24-2.11%217,000
Jun 17, 20253.233.323.233.313.312.80%15,000
Jun 16, 20253.223.353.223.223.22-0.31%77,000
Jun 13, 20253.243.353.233.233.23-1.82%39,000
Jun 11, 20253.383.383.213.293.29-0.30%56,000
Jun 10, 20253.483.503.253.303.30-4.90%618,000
Jun 9, 20253.473.613.473.473.470.29%319,000
Jun 5, 20253.473.583.453.463.46-0.57%274,000
Jun 4, 20253.433.623.433.483.481.46%246,000
Jun 3, 20253.413.483.413.433.430.88%63,000
Jun 2, 20253.393.453.393.403.400.59%21,000
May 30, 20253.383.453.383.383.38-22,000
May 29, 20253.413.463.383.383.38-0.59%89,000
May 28, 20253.463.563.403.403.40-1.45%135,000
May 27, 20253.463.623.453.453.45-201,000
May 26, 20253.413.503.403.453.45-16,000
May 23, 20253.503.593.453.453.45-1.15%78,000
May 22, 20253.423.633.423.493.49-74,000