Roxas and Company, Inc. (PSE:RCI)
Philippines · Delayed Price · Currency is PHP 2.250
-0.050 (-2.17%)
At close: Nov 18, 2025
Roxas and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 2.16 | 2.29 | 2.12 | 2.15 | 2.15 | -4.44% | 109,000 |
| Nov 18, 2025 | 2.16 | 2.33 | 2.14 | 2.25 | 2.25 | -2.17% | 78,000 |
| Nov 17, 2025 | 2.20 | 2.33 | 2.16 | 2.30 | 2.30 | 6.48% | 105,000 |
| Nov 14, 2025 | 2.30 | 2.47 | 2.10 | 2.16 | 2.16 | -10.00% | 138,000 |
| Nov 13, 2025 | 2.45 | 2.45 | 2.40 | 2.40 | 2.40 | - | 3,000 |
| Nov 12, 2025 | 2.21 | 2.45 | 2.20 | 2.40 | 2.40 | 1.69% | 31,000 |
| Nov 11, 2025 | 2.52 | 2.52 | 2.22 | 2.36 | 2.36 | -6.35% | 197,000 |
| Nov 10, 2025 | 2.35 | 2.52 | 2.34 | 2.52 | 2.52 | 2.44% | 68,000 |
| Nov 7, 2025 | 2.50 | 2.50 | 2.35 | 2.46 | 2.46 | -1.60% | 259,000 |
| Nov 6, 2025 | 2.43 | 2.57 | 2.42 | 2.50 | 2.50 | -0.40% | 86,000 |
| Nov 5, 2025 | 2.43 | 2.56 | 2.43 | 2.51 | 2.51 | 0.40% | 41,000 |
| Nov 4, 2025 | 2.43 | 2.51 | 2.43 | 2.50 | 2.50 | -1.19% | 27,000 |
| Nov 3, 2025 | 2.57 | 2.57 | 2.42 | 2.53 | 2.53 | -1.56% | 130,000 |
| Oct 30, 2025 | 2.60 | 2.66 | 2.42 | 2.57 | 2.57 | -4.46% | 202,000 |
| Oct 29, 2025 | 2.42 | 2.72 | 2.42 | 2.69 | 2.69 | 3.46% | 55,000 |
| Oct 28, 2025 | 2.55 | 2.60 | 2.55 | 2.60 | 2.60 | 1.96% | 60,000 |
| Oct 27, 2025 | 2.42 | 2.56 | 2.37 | 2.55 | 2.55 | -0.78% | 107,000 |
| Oct 24, 2025 | 2.42 | 2.61 | 2.42 | 2.57 | 2.57 | -0.77% | 173,000 |
| Oct 23, 2025 | 2.53 | 2.67 | 2.48 | 2.59 | 2.59 | -2.26% | 301,000 |
| Oct 22, 2025 | 2.55 | 2.67 | 2.52 | 2.65 | 2.65 | 2.32% | 154,000 |
| Oct 21, 2025 | 2.68 | 2.69 | 2.59 | 2.59 | 2.59 | -7.83% | 251,000 |
| Oct 20, 2025 | 2.84 | 2.85 | 2.70 | 2.81 | 2.81 | -1.06% | 257,000 |
| Oct 17, 2025 | 2.78 | 2.85 | 2.75 | 2.84 | 2.84 | 1.79% | 188,000 |
| Oct 16, 2025 | 2.79 | 2.93 | 2.79 | 2.79 | 2.79 | -0.36% | 257,000 |
| Oct 15, 2025 | 2.80 | 2.99 | 2.75 | 2.80 | 2.80 | - | 218,000 |
| Oct 14, 2025 | 2.74 | 2.86 | 2.72 | 2.80 | 2.80 | - | 146,000 |
| Oct 13, 2025 | 2.82 | 2.88 | 2.80 | 2.80 | 2.80 | -0.36% | 133,000 |
| Oct 10, 2025 | 3.02 | 3.13 | 2.81 | 2.81 | 2.81 | -9.35% | 38,000 |
| Oct 9, 2025 | 3.12 | 3.32 | 3.00 | 3.10 | 3.10 | -0.96% | 648,000 |
| Oct 8, 2025 | 3.55 | 3.55 | 3.13 | 3.13 | 3.13 | -11.83% | 516,000 |
| Oct 7, 2025 | 3.52 | 3.61 | 3.51 | 3.55 | 3.55 | - | 82,000 |
| Oct 6, 2025 | 3.56 | 3.67 | 3.55 | 3.55 | 3.55 | -0.28% | 290,000 |
| Oct 3, 2025 | 3.61 | 3.72 | 3.55 | 3.56 | 3.56 | -1.11% | 225,000 |
| Oct 2, 2025 | 3.63 | 3.80 | 3.60 | 3.60 | 3.60 | -0.28% | 425,000 |
| Oct 1, 2025 | 3.65 | 3.74 | 3.61 | 3.61 | 3.61 | -2.43% | 193,000 |
| Sep 30, 2025 | 3.67 | 3.85 | 3.67 | 3.70 | 3.70 | -3.14% | 105,000 |
| Sep 29, 2025 | 3.86 | 3.86 | 3.67 | 3.82 | 3.82 | -1.29% | 343,000 |
| Sep 26, 2025 | 3.79 | 3.88 | 3.70 | 3.87 | 3.87 | 0.52% | 283,000 |
| Sep 25, 2025 | 3.77 | 3.89 | 3.77 | 3.85 | 3.85 | 2.39% | 19,000 |
| Sep 24, 2025 | 3.81 | 3.84 | 3.76 | 3.76 | 3.76 | -2.08% | 282,000 |
| Sep 23, 2025 | 3.82 | 3.89 | 3.82 | 3.84 | 3.84 | -0.52% | 87,000 |
| Sep 22, 2025 | 3.82 | 3.92 | 3.82 | 3.86 | 3.86 | -0.26% | 441,000 |
| Sep 19, 2025 | 3.81 | 3.90 | 3.81 | 3.87 | 3.87 | -0.77% | 275,000 |
| Sep 18, 2025 | 3.77 | 3.92 | 3.76 | 3.90 | 3.90 | 0.26% | 505,000 |
| Sep 17, 2025 | 3.80 | 3.91 | 3.75 | 3.89 | 3.89 | 0.52% | 322,000 |
| Sep 16, 2025 | 3.80 | 3.91 | 3.76 | 3.87 | 3.87 | -0.77% | 171,000 |
| Sep 15, 2025 | 3.84 | 3.95 | 3.76 | 3.90 | 3.90 | 1.30% | 529,000 |
| Sep 12, 2025 | 3.83 | 3.92 | 3.83 | 3.85 | 3.85 | -0.77% | 209,000 |
| Sep 11, 2025 | 3.84 | 3.92 | 3.84 | 3.88 | 3.88 | -0.26% | 206,000 |
| Sep 10, 2025 | 3.83 | 3.94 | 3.83 | 3.89 | 3.89 | 1.30% | 239,000 |