Roxas and Company, Inc. (PSE:RCI)
Philippines · Delayed Price · Currency is PHP 3.980
-0.010 (-0.25%)
At close: Aug 27, 2025
Roxas and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 3.92 | 4.02 | 3.87 | 3.93 | 3.93 | -1.26% | 492,000 |
| Aug 27, 2025 | 3.99 | 4.02 | 3.97 | 3.98 | 3.98 | -0.25% | 456,000 |
| Aug 26, 2025 | 3.95 | 4.10 | 3.89 | 3.99 | 3.99 | 1.79% | 1,199,000 |
| Aug 22, 2025 | 3.86 | 3.97 | 3.86 | 3.92 | 3.92 | - | 663,000 |
| Aug 20, 2025 | 3.93 | 3.95 | 3.82 | 3.92 | 3.92 | 0.77% | 278,000 |
| Aug 19, 2025 | 3.84 | 3.95 | 3.71 | 3.89 | 3.89 | 1.57% | 1,753,000 |
| Aug 18, 2025 | 3.80 | 3.85 | 3.67 | 3.83 | 3.83 | 1.32% | 449,000 |
| Aug 15, 2025 | 3.76 | 3.85 | 3.75 | 3.78 | 3.78 | 0.80% | 470,000 |
| Aug 14, 2025 | 3.70 | 3.84 | 3.64 | 3.75 | 3.75 | 0.27% | 279,000 |
| Aug 13, 2025 | 3.73 | 3.80 | 3.61 | 3.74 | 3.74 | 0.27% | 187,000 |
| Aug 12, 2025 | 3.86 | 3.86 | 3.72 | 3.73 | 3.73 | -2.36% | 1,339,000 |
| Aug 11, 2025 | 3.52 | 3.87 | 3.52 | 3.82 | 3.82 | 8.83% | 926,000 |
| Aug 8, 2025 | 3.51 | 3.62 | 3.51 | 3.51 | 3.51 | -0.85% | 68,000 |
| Aug 7, 2025 | 3.62 | 3.69 | 3.47 | 3.54 | 3.54 | -2.21% | 1,093,000 |
| Aug 6, 2025 | 3.29 | 3.70 | 3.26 | 3.62 | 3.62 | 10.70% | 1,895,000 |
| Aug 5, 2025 | 3.24 | 3.28 | 3.15 | 3.27 | 3.27 | 3.15% | 344,000 |
| Aug 4, 2025 | 3.17 | 3.27 | 3.11 | 3.17 | 3.17 | -2.76% | 235,000 |
| Aug 1, 2025 | 3.19 | 3.29 | 3.15 | 3.26 | 3.26 | 3.16% | 280,000 |
| Jul 31, 2025 | 3.21 | 3.21 | 3.16 | 3.16 | 3.16 | -1.56% | 150,000 |
| Jul 30, 2025 | 3.23 | 3.23 | 3.12 | 3.21 | 3.21 | 0.31% | 35,000 |
| Jul 29, 2025 | 3.15 | 3.23 | 3.15 | 3.20 | 3.20 | - | 376,000 |
| Jul 28, 2025 | 3.29 | 3.31 | 3.13 | 3.20 | 3.20 | -3.61% | 651,000 |
| Jul 25, 2025 | 3.39 | 3.52 | 3.25 | 3.32 | 3.32 | -2.06% | 733,000 |
| Jul 24, 2025 | 3.30 | 3.60 | 3.23 | 3.39 | 3.39 | 5.28% | 425,000 |
| Jul 23, 2025 | 3.01 | 3.22 | 2.93 | 3.22 | 3.22 | 10.27% | 2,113,000 |
| Jul 22, 2025 | 3.02 | 3.05 | 2.88 | 2.92 | 2.92 | -0.34% | 449,000 |
| Jul 21, 2025 | 2.84 | 3.04 | 2.81 | 2.93 | 2.93 | 3.53% | 605,000 |
| Jul 18, 2025 | 2.83 | 2.97 | 2.76 | 2.83 | 2.83 | -4.07% | 250,000 |
| Jul 17, 2025 | 2.91 | 3.00 | 2.72 | 2.95 | 2.95 | 4.24% | 391,000 |
| Jul 16, 2025 | 2.95 | 3.04 | 2.82 | 2.83 | 2.83 | -7.21% | 578,000 |
| Jul 15, 2025 | 2.94 | 3.06 | 2.91 | 3.05 | 3.05 | 3.74% | 364,000 |
| Jul 14, 2025 | 2.98 | 2.98 | 2.94 | 2.94 | 2.94 | -1.34% | 16,000 |
| Jul 11, 2025 | 2.98 | 2.99 | 2.98 | 2.98 | 2.98 | - | 41,000 |
| Jul 10, 2025 | 3.01 | 3.10 | 2.91 | 2.98 | 2.98 | -1.00% | 100,000 |
| Jul 9, 2025 | 3.05 | 3.07 | 2.82 | 3.01 | 3.01 | 0.33% | 355,000 |
| Jul 8, 2025 | 3.01 | 3.07 | 3.00 | 3.00 | 3.00 | - | 30,000 |
| Jul 7, 2025 | 3.02 | 3.04 | 3.00 | 3.00 | 3.00 | -3.23% | 23,000 |
| Jul 4, 2025 | 3.01 | 3.10 | 3.01 | 3.10 | 3.10 | 2.99% | 52,000 |
| Jul 3, 2025 | 3.01 | 3.07 | 3.00 | 3.01 | 3.01 | -0.33% | 119,000 |
| Jul 2, 2025 | 3.10 | 3.10 | 3.02 | 3.02 | 3.02 | -0.98% | 120,000 |
| Jul 1, 2025 | 3.05 | 3.11 | 3.05 | 3.05 | 3.05 | - | 43,000 |
| Jun 30, 2025 | 3.05 | 3.14 | 3.05 | 3.05 | 3.05 | -2.24% | 51,000 |
| Jun 27, 2025 | 3.10 | 3.15 | 3.05 | 3.12 | 3.12 | 0.65% | 212,000 |
| Jun 26, 2025 | 3.10 | 3.17 | 3.10 | 3.10 | 3.10 | 1.31% | 24,000 |
| Jun 25, 2025 | 3.14 | 3.19 | 3.01 | 3.06 | 3.06 | -2.86% | 234,000 |
| Jun 24, 2025 | 3.11 | 3.19 | 3.11 | 3.15 | 3.15 | 0.32% | 92,000 |
| Jun 23, 2025 | 3.08 | 3.18 | 3.08 | 3.14 | 3.14 | 2.28% | 35,000 |
| Jun 20, 2025 | 3.23 | 3.30 | 3.07 | 3.07 | 3.07 | -6.69% | 96,000 |
| Jun 19, 2025 | 3.32 | 3.32 | 3.23 | 3.29 | 3.29 | 1.54% | 35,000 |
| Jun 18, 2025 | 3.30 | 3.40 | 3.24 | 3.24 | 3.24 | -2.11% | 217,000 |