Roxas and Company, Inc. (PSE:RCI)
Philippines · Delayed Price · Currency is PHP 2.830
+0.030 (1.07%)
At close: May 5, 2026
Roxas and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 2.75 | 2.86 | 2.75 | 2.80 | 2.80 | 2.56% | 670,000 |
| Apr 30, 2026 | 2.16 | 2.74 | 2.16 | 2.73 | 2.73 | 21.87% | 720,000 |
| Apr 29, 2026 | 2.17 | 2.25 | 2.12 | 2.24 | 2.24 | 6.16% | 272,000 |
| Apr 28, 2026 | 2.12 | 2.12 | 2.11 | 2.11 | 2.11 | - | 10,000 |
| Apr 27, 2026 | 2.13 | 2.17 | 2.10 | 2.11 | 2.11 | -3.21% | 51,000 |
| Apr 24, 2026 | 2.08 | 2.23 | 2.08 | 2.18 | 2.18 | 5.31% | 217,000 |
| Apr 23, 2026 | 2.08 | 2.08 | 2.07 | 2.07 | 2.07 | -0.48% | 19,000 |
| Apr 22, 2026 | 2.16 | 2.16 | 2.08 | 2.08 | 2.08 | -0.48% | 106,000 |
| Apr 21, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| Apr 20, 2026 | 2.10 | 2.23 | 2.06 | 2.09 | 2.09 | -1.42% | 137,000 |
| Apr 17, 2026 | 2.13 | 2.23 | 2.12 | 2.12 | 2.12 | -5.36% | 128,000 |
| Apr 16, 2026 | 2.30 | 2.30 | 2.09 | 2.24 | 2.24 | -4.27% | 137,000 |
| Apr 15, 2026 | 2.04 | 2.37 | 2.04 | 2.34 | 2.34 | 15.84% | 211,000 |
| Apr 14, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Apr 13, 2026 | 2.02 | 2.03 | 2.02 | 2.02 | 2.02 | 0.50% | 11,000 |
| Apr 10, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.50% | 2,000 |
| Apr 8, 2026 | 2.03 | 2.03 | 2.00 | 2.00 | 2.00 | -1.48% | 272,000 |
| Apr 7, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Apr 6, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -4.25% | 2,000 |
| Apr 1, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Mar 31, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.93% | 1,000 |
| Mar 30, 2026 | 2.04 | 2.14 | 2.01 | 2.14 | 2.14 | - | 102,000 |
| Mar 27, 2026 | 2.03 | 2.15 | 2.03 | 2.14 | 2.14 | -0.47% | 15,000 |
| Mar 26, 2026 | 2.08 | 2.15 | 2.08 | 2.15 | 2.15 | 3.37% | 136,000 |
| Mar 25, 2026 | 2.10 | 2.10 | 2.00 | 2.08 | 2.08 | -2.35% | 104,000 |
| Mar 24, 2026 | 2.02 | 2.13 | 2.02 | 2.13 | 2.13 | 6.50% | 52,000 |
| Mar 23, 2026 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | -1.48% | 90,000 |
| Mar 19, 2026 | 2.10 | 2.16 | 2.03 | 2.03 | 2.03 | -3.33% | 74,000 |
| Mar 18, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 1,000 |
| Mar 17, 2026 | 2.15 | 2.15 | 2.04 | 2.10 | 2.10 | -2.33% | 313,000 |
| Mar 16, 2026 | 2.21 | 2.21 | 2.15 | 2.15 | 2.15 | -3.59% | 319,000 |
| Mar 13, 2026 | 2.28 | 2.28 | 2.23 | 2.23 | 2.23 | -3.04% | 388,000 |
| Mar 12, 2026 | 2.28 | 2.30 | 2.28 | 2.30 | 2.30 | -2.13% | 77,000 |
| Mar 11, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Mar 10, 2026 | 2.36 | 2.39 | 2.35 | 2.35 | 2.35 | 3.07% | 13,000 |
| Mar 9, 2026 | 2.27 | 2.38 | 2.27 | 2.28 | 2.28 | 1.33% | 63,000 |
| Mar 6, 2026 | 2.38 | 2.38 | 2.25 | 2.25 | 2.25 | -8.91% | 21,000 |
| Mar 5, 2026 | 2.37 | 2.49 | 2.37 | 2.47 | 2.47 | 3.35% | 28,000 |
| Mar 4, 2026 | 2.43 | 2.58 | 2.39 | 2.39 | 2.39 | -2.05% | 133,000 |
| Mar 3, 2026 | 2.56 | 2.56 | 2.44 | 2.44 | 2.44 | -3.56% | 43,000 |
| Mar 2, 2026 | 2.52 | 2.61 | 2.42 | 2.53 | 2.53 | - | 199,000 |
| Feb 27, 2026 | 2.57 | 2.64 | 2.53 | 2.53 | 2.53 | -3.44% | 266,000 |
| Feb 26, 2026 | 2.67 | 2.67 | 2.58 | 2.62 | 2.62 | 1.95% | 115,000 |
| Feb 25, 2026 | 2.62 | 2.67 | 2.57 | 2.57 | 2.57 | - | 116,000 |
| Feb 24, 2026 | 2.57 | 2.67 | 2.55 | 2.57 | 2.57 | -2.65% | 32,000 |
| Feb 23, 2026 | 2.57 | 2.67 | 2.55 | 2.64 | 2.64 | 2.33% | 75,000 |
| Feb 20, 2026 | 2.67 | 2.67 | 2.57 | 2.58 | 2.58 | -3.01% | 50,000 |
| Feb 19, 2026 | 2.68 | 2.68 | 2.57 | 2.66 | 2.66 | -0.75% | 20,000 |
| Feb 18, 2026 | 2.54 | 2.69 | 2.54 | 2.68 | 2.68 | 0.37% | 30,000 |
| Feb 16, 2026 | 2.55 | 2.73 | 2.55 | 2.67 | 2.67 | -1.11% | 145,000 |