Roxas and Company, Inc. (PSE:RCI)
Philippines · Delayed Price · Currency is PHP 2.380
-0.050 (-2.06%)
At close: Oct 2, 2026
Roxas and Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 2.48 | 2.48 | 2.30 | 2.38 | 2.38 | -2.06% | 235,000 |
| Oct 1, 2026 | 2.60 | 2.60 | 2.40 | 2.43 | 2.43 | -6.54% | 295,000 |
| Sep 30, 2026 | 2.78 | 2.78 | 2.54 | 2.60 | 2.60 | -3.35% | 520,000 |
| Sep 29, 2026 | 3.23 | 3.38 | 3.14 | 3.19 | 2.69 | -1.24% | 567,000 |
| Sep 28, 2026 | 3.15 | 3.23 | 3.07 | 3.23 | 2.72 | 3.53% | 260,000 |
| Sep 25, 2026 | 3.04 | 3.27 | 3.00 | 3.12 | 2.63 | 2.97% | 488,000 |
| Sep 24, 2026 | 3.10 | 3.13 | 3.00 | 3.03 | 2.56 | -1.94% | 225,000 |
| Sep 23, 2026 | 3.00 | 3.14 | 2.95 | 3.09 | 2.61 | 3.00% | 101,000 |
| Sep 22, 2026 | 3.04 | 3.15 | 3.00 | 3.00 | 2.53 | 0.33% | 185,000 |
| Sep 21, 2026 | 3.36 | 3.36 | 2.99 | 2.99 | 2.52 | -9.39% | 625,000 |
| Sep 18, 2026 | 3.50 | 3.50 | 3.20 | 3.30 | 2.78 | 0.61% | 1,000,000 |
| Sep 17, 2026 | 2.42 | 3.42 | 2.42 | 3.28 | 2.77 | 31.73% | 2,923,000 |
| Sep 16, 2026 | 2.50 | 2.57 | 2.49 | 2.49 | 2.10 | -3.49% | 55,000 |
| Sep 15, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.18 | 3.20% | 7,000 |
| Sep 14, 2026 | 2.60 | 2.60 | 2.50 | 2.50 | 2.11 | -3.47% | 4,000 |
| Sep 11, 2026 | 2.60 | 2.60 | 2.50 | 2.59 | 2.18 | -0.77% | 32,000 |
| Sep 10, 2026 | 2.60 | 2.61 | 2.60 | 2.61 | 2.20 | 4.40% | 2,000 |
| Sep 9, 2026 | 2.61 | 2.61 | 2.50 | 2.50 | 2.11 | -4.21% | 62,000 |
| Sep 8, 2026 | 2.58 | 2.63 | 2.44 | 2.61 | 2.20 | 0.77% | 7,000 |
| Sep 7, 2026 | 2.64 | 2.64 | 2.57 | 2.59 | 2.18 | 2.37% | 44,000 |
| Sep 4, 2026 | 2.49 | 2.55 | 2.49 | 2.53 | 2.13 | 0.80% | 77,000 |
| Sep 3, 2026 | 2.51 | 2.51 | 2.51 | 2.51 | 2.12 | - | - |
| Sep 2, 2026 | 2.40 | 2.51 | 2.40 | 2.51 | 2.12 | -0.40% | 26,000 |
| Sep 1, 2026 | 2.41 | 2.52 | 2.41 | 2.52 | 2.13 | - | 9,000 |
| Aug 28, 2026 | 2.48 | 2.52 | 2.48 | 2.52 | 2.13 | 5.88% | 8,000 |
| Aug 27, 2026 | 2.43 | 2.53 | 2.38 | 2.38 | 2.01 | -1.65% | 12,000 |
| Aug 26, 2026 | 2.53 | 2.55 | 2.42 | 2.42 | 2.04 | -4.35% | 65,000 |
| Aug 25, 2026 | 2.50 | 2.53 | 2.50 | 2.53 | 2.13 | - | 59,000 |
| Aug 24, 2026 | 2.48 | 2.53 | 2.45 | 2.53 | 2.13 | -2.32% | 14,000 |
| Aug 20, 2026 | 2.48 | 2.59 | 2.48 | 2.59 | 2.18 | 4.44% | 17,000 |
| Aug 19, 2026 | 2.60 | 2.60 | 2.48 | 2.48 | 2.09 | -7.12% | 33,000 |
| Aug 18, 2026 | 2.50 | 2.69 | 2.50 | 2.67 | 2.25 | 6.80% | 27,000 |
| Aug 17, 2026 | 2.57 | 2.70 | 2.30 | 2.50 | 2.11 | -1.57% | 63,000 |
| Aug 14, 2026 | 2.45 | 2.69 | 2.40 | 2.54 | 2.14 | 5.83% | 109,000 |
| Aug 13, 2026 | 2.18 | 2.71 | 2.18 | 2.40 | 2.02 | 11.63% | 214,000 |
| Aug 12, 2026 | 2.15 | 2.16 | 2.15 | 2.15 | 1.81 | -4.87% | 38,000 |
| Aug 11, 2026 | 2.28 | 2.28 | 2.15 | 2.26 | 1.91 | -0.88% | 424,000 |
| Aug 10, 2026 | 2.30 | 2.30 | 2.21 | 2.28 | 1.92 | 1.79% | 166,000 |
| Aug 7, 2026 | 2.30 | 2.30 | 2.24 | 2.24 | 1.89 | -6.28% | 63,000 |
| Aug 6, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.02 | - | - |
| Aug 5, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.02 | - | - |
| Aug 4, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.02 | - | - |
| Aug 3, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.02 | - | 4,000 |
| Jul 31, 2026 | 2.36 | 2.39 | 2.36 | 2.39 | 2.02 | 3.02% | 30,000 |
| Jul 30, 2026 | 2.39 | 2.39 | 2.32 | 2.32 | 1.96 | -2.93% | 3,000 |
| Jul 29, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.02 | 3.91% | 4,000 |
| Jul 28, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 1.94 | -1.29% | 7,000 |
| Jul 27, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 1.96 | - | 4,000 |
| Jul 24, 2026 | 2.33 | 2.33 | 2.31 | 2.33 | 1.96 | -0.85% | 32,000 |
| Jul 23, 2026 | 2.45 | 2.45 | 2.31 | 2.35 | 1.98 | -5.62% | 51,000 |