Robinsons Land Corporation (PSE:RLC)
Philippines · Delayed Price · Currency is PHP 15.46
-0.06 (-0.39%)
At close: Sep 12, 2025
Robinsons Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 15.60 | 15.60 | 15.44 | 15.46 | - | -0.39% | 1,684,300 |
| Sep 11, 2025 | 15.56 | 15.64 | 15.38 | 15.52 | - | -0.26% | 3,088,700 |
| Sep 10, 2025 | 15.50 | 15.64 | 15.40 | 15.56 | - | 1.70% | 3,227,200 |
| Sep 9, 2025 | 14.96 | 15.56 | 14.82 | 15.30 | - | 2.27% | 5,782,800 |
| Sep 8, 2025 | 14.92 | 15.00 | 14.80 | 14.96 | - | 0.27% | 1,505,100 |
| Sep 5, 2025 | 15.00 | 15.10 | 14.90 | 14.92 | - | -0.53% | 4,819,300 |
| Sep 4, 2025 | 14.68 | 15.08 | 14.68 | 15.00 | - | 1.35% | 6,672,600 |
| Sep 3, 2025 | 14.60 | 14.90 | 14.60 | 14.80 | - | 1.37% | 2,614,100 |
| Sep 2, 2025 | 14.50 | 14.68 | 14.50 | 14.60 | - | 1.53% | 2,832,400 |
| Sep 1, 2025 | 14.60 | 14.60 | 14.38 | 14.38 | - | -2.18% | 136,200 |
| Aug 29, 2025 | 14.84 | 14.84 | 14.50 | 14.70 | - | -0.94% | 932,600 |
| Aug 28, 2025 | 14.82 | 14.94 | 14.68 | 14.84 | - | 0.82% | 1,106,300 |
| Aug 27, 2025 | 14.50 | 14.78 | 14.32 | 14.72 | - | 4.69% | 1,191,400 |
| Aug 26, 2025 | 14.94 | 14.94 | 14.06 | 14.06 | - | -5.89% | 1,358,300 |
| Aug 22, 2025 | 14.56 | 14.96 | 14.54 | 14.94 | - | 2.61% | 4,073,400 |
| Aug 20, 2025 | 14.70 | 14.70 | 14.50 | 14.56 | - | -0.55% | 300,200 |
| Aug 19, 2025 | 14.50 | 14.70 | 14.46 | 14.64 | - | 0.97% | 16,495,300 |
| Aug 18, 2025 | 14.70 | 14.76 | 14.32 | 14.50 | - | -1.76% | 1,269,800 |
| Aug 15, 2025 | 14.86 | 14.86 | 14.70 | 14.76 | - | -0.67% | 520,700 |
| Aug 14, 2025 | 15.00 | 15.08 | 14.78 | 14.86 | - | -0.67% | 822,700 |
| Aug 13, 2025 | 14.88 | 15.00 | 14.56 | 14.96 | - | 1.77% | 3,828,200 |
| Aug 12, 2025 | 14.94 | 14.94 | 14.62 | 14.70 | - | -1.61% | 3,164,100 |
| Aug 11, 2025 | 15.00 | 15.00 | 14.82 | 14.94 | - | -0.40% | 1,064,100 |
| Aug 8, 2025 | 14.90 | 15.08 | 14.84 | 15.00 | - | 0.13% | 3,365,200 |
| Aug 7, 2025 | 15.26 | 15.26 | 14.94 | 14.98 | - | -1.45% | 1,723,300 |
| Aug 6, 2025 | 14.94 | 15.32 | 14.90 | 15.20 | - | 1.74% | 3,293,100 |
| Aug 5, 2025 | 14.66 | 14.94 | 14.60 | 14.94 | - | 2.05% | 757,800 |
| Aug 4, 2025 | 14.54 | 14.76 | 14.54 | 14.64 | - | 0.55% | 308,400 |
| Aug 1, 2025 | 14.68 | 14.68 | 14.50 | 14.56 | - | 0.41% | 488,700 |
| Jul 31, 2025 | 14.94 | 14.94 | 14.50 | 14.50 | - | -2.68% | 1,649,500 |
| Jul 30, 2025 | 15.00 | 15.00 | 14.84 | 14.90 | - | -0.27% | 2,346,900 |
| Jul 29, 2025 | 14.96 | 15.00 | 14.86 | 14.94 | - | 0.27% | 2,909,200 |
| Jul 28, 2025 | 14.88 | 14.98 | 14.76 | 14.90 | - | 0.13% | 861,700 |
| Jul 25, 2025 | 15.00 | 15.04 | 14.76 | 14.88 | - | -0.27% | 2,091,700 |
| Jul 24, 2025 | 14.70 | 15.00 | 14.68 | 14.92 | - | 1.77% | 3,419,800 |
| Jul 23, 2025 | 14.54 | 14.70 | 14.54 | 14.66 | - | 0.83% | 476,000 |
| Jul 22, 2025 | 14.50 | 14.66 | 14.44 | 14.54 | - | 0.41% | 1,564,100 |
| Jul 21, 2025 | 14.50 | 14.50 | 14.20 | 14.48 | - | -0.14% | 721,900 |
| Jul 18, 2025 | 14.20 | 14.50 | 14.18 | 14.50 | - | 2.11% | 412,600 |
| Jul 17, 2025 | 14.20 | 14.30 | 14.02 | 14.20 | - | - | 436,600 |
| Jul 16, 2025 | 14.52 | 14.52 | 14.16 | 14.20 | - | -2.20% | 1,348,100 |
| Jul 15, 2025 | 14.50 | 14.60 | 14.42 | 14.52 | - | - | 180,400 |
| Jul 14, 2025 | 14.46 | 14.68 | 14.28 | 14.52 | - | 0.28% | 858,400 |
| Jul 11, 2025 | 14.70 | 14.76 | 14.00 | 14.48 | - | -1.50% | 1,276,800 |
| Jul 10, 2025 | 14.86 | 14.86 | 14.60 | 14.70 | - | -1.08% | 1,527,900 |
| Jul 9, 2025 | 14.70 | 14.86 | 14.68 | 14.86 | - | 1.36% | 2,286,000 |
| Jul 8, 2025 | 14.30 | 14.72 | 14.28 | 14.66 | - | 2.23% | 4,840,300 |
| Jul 7, 2025 | 14.54 | 14.54 | 14.26 | 14.34 | - | -1.65% | 1,055,000 |
| Jul 4, 2025 | 14.30 | 14.68 | 14.10 | 14.58 | - | 2.68% | 2,601,300 |
| Jul 3, 2025 | 14.36 | 14.48 | 14.00 | 14.20 | - | -1.25% | 3,769,900 |