Robinsons Land Corporation (PSE:RLC)
Philippines · Delayed Price · Currency is PHP 14.94
+0.34 (2.33%)
At close: Oct 6, 2025
Robinsons Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 14.74 | 14.80 | 14.60 | 14.60 | 14.60 | -0.68% | 3,233,300 |
| Oct 2, 2025 | 14.90 | 14.92 | 14.68 | 14.70 | 14.70 | -1.47% | 2,828,200 |
| Oct 1, 2025 | 14.96 | 14.98 | 14.70 | 14.92 | 14.92 | - | 2,252,100 |
| Sep 30, 2025 | 15.10 | 15.12 | 14.50 | 14.92 | 14.92 | -1.19% | 2,253,500 |
| Sep 29, 2025 | 15.10 | 15.22 | 14.96 | 15.10 | 15.10 | -0.66% | 1,207,300 |
| Sep 26, 2025 | 15.20 | 15.30 | 15.02 | 15.20 | 15.20 | - | 3,469,400 |
| Sep 25, 2025 | 15.40 | 15.46 | 15.02 | 15.20 | 15.20 | -1.30% | 1,278,800 |
| Sep 24, 2025 | 15.20 | 15.46 | 15.20 | 15.40 | 15.40 | 0.92% | 567,300 |
| Sep 23, 2025 | 15.36 | 15.50 | 15.20 | 15.26 | 15.26 | - | 420,300 |
| Sep 22, 2025 | 15.48 | 15.66 | 15.20 | 15.26 | 15.26 | -1.42% | 1,845,700 |
| Sep 19, 2025 | 15.60 | 15.60 | 15.34 | 15.48 | 15.48 | -0.51% | 1,490,100 |
| Sep 18, 2025 | 15.62 | 15.64 | 15.44 | 15.56 | 15.56 | - | 580,700 |
| Sep 17, 2025 | 15.36 | 15.64 | 15.30 | 15.56 | 15.56 | 1.30% | 1,681,500 |
| Sep 16, 2025 | 15.14 | 15.40 | 15.14 | 15.36 | 15.36 | 1.05% | 457,800 |
| Sep 15, 2025 | 15.52 | 15.52 | 15.12 | 15.20 | 15.20 | -1.68% | 580,800 |
| Sep 12, 2025 | 15.60 | 15.60 | 15.44 | 15.46 | 15.46 | -0.39% | 1,684,300 |
| Sep 11, 2025 | 15.56 | 15.64 | 15.38 | 15.52 | 15.52 | -0.26% | 3,088,700 |
| Sep 10, 2025 | 15.50 | 15.64 | 15.40 | 15.56 | 15.56 | 1.70% | 3,227,200 |
| Sep 9, 2025 | 14.96 | 15.56 | 14.82 | 15.30 | 15.30 | 2.27% | 5,782,800 |
| Sep 8, 2025 | 14.92 | 15.00 | 14.80 | 14.96 | 14.96 | 0.27% | 1,505,100 |
| Sep 5, 2025 | 15.00 | 15.10 | 14.90 | 14.92 | 14.92 | -0.53% | 4,819,300 |
| Sep 4, 2025 | 14.68 | 15.08 | 14.68 | 15.00 | 15.00 | 1.35% | 6,672,600 |
| Sep 3, 2025 | 14.60 | 14.90 | 14.60 | 14.80 | 14.80 | 1.37% | 2,614,100 |
| Sep 2, 2025 | 14.50 | 14.68 | 14.50 | 14.60 | 14.60 | 1.53% | 2,832,400 |
| Sep 1, 2025 | 14.60 | 14.60 | 14.38 | 14.38 | 14.38 | -2.18% | 136,200 |
| Aug 29, 2025 | 14.84 | 14.84 | 14.50 | 14.70 | 14.70 | -0.94% | 932,600 |
| Aug 28, 2025 | 14.82 | 14.94 | 14.68 | 14.84 | 14.84 | 0.82% | 1,106,300 |
| Aug 27, 2025 | 14.50 | 14.78 | 14.32 | 14.72 | 14.72 | 4.69% | 1,191,400 |
| Aug 26, 2025 | 14.94 | 14.94 | 14.06 | 14.06 | 14.06 | -5.89% | 1,358,300 |
| Aug 22, 2025 | 14.56 | 14.96 | 14.54 | 14.94 | 14.94 | 2.61% | 4,073,400 |
| Aug 20, 2025 | 14.70 | 14.70 | 14.50 | 14.56 | 14.56 | -0.55% | 300,200 |
| Aug 19, 2025 | 14.50 | 14.70 | 14.46 | 14.64 | 14.64 | 0.97% | 16,495,300 |
| Aug 18, 2025 | 14.70 | 14.76 | 14.32 | 14.50 | 14.50 | -1.76% | 1,269,800 |
| Aug 15, 2025 | 14.86 | 14.86 | 14.70 | 14.76 | 14.76 | -0.67% | 520,700 |
| Aug 14, 2025 | 15.00 | 15.08 | 14.78 | 14.86 | 14.86 | -0.67% | 822,700 |
| Aug 13, 2025 | 14.88 | 15.00 | 14.56 | 14.96 | 14.96 | 1.77% | 3,828,200 |
| Aug 12, 2025 | 14.94 | 14.94 | 14.62 | 14.70 | 14.70 | -1.61% | 3,164,100 |
| Aug 11, 2025 | 15.00 | 15.00 | 14.82 | 14.94 | 14.94 | -0.40% | 1,064,100 |
| Aug 8, 2025 | 14.90 | 15.08 | 14.84 | 15.00 | 15.00 | 0.13% | 3,365,200 |
| Aug 7, 2025 | 15.26 | 15.26 | 14.94 | 14.98 | 14.98 | -1.45% | 1,723,300 |
| Aug 6, 2025 | 14.94 | 15.32 | 14.90 | 15.20 | 15.20 | 1.74% | 3,293,100 |
| Aug 5, 2025 | 14.66 | 14.94 | 14.60 | 14.94 | 14.94 | 2.05% | 757,800 |
| Aug 4, 2025 | 14.54 | 14.76 | 14.54 | 14.64 | 14.64 | 0.55% | 308,400 |
| Aug 1, 2025 | 14.68 | 14.68 | 14.50 | 14.56 | 14.56 | 0.41% | 488,700 |
| Jul 31, 2025 | 14.94 | 14.94 | 14.50 | 14.50 | 14.50 | -2.68% | 1,649,500 |
| Jul 30, 2025 | 15.00 | 15.00 | 14.84 | 14.90 | 14.90 | -0.27% | 2,346,900 |
| Jul 29, 2025 | 14.96 | 15.00 | 14.86 | 14.94 | 14.94 | 0.27% | 2,909,200 |
| Jul 28, 2025 | 14.88 | 14.98 | 14.76 | 14.90 | 14.90 | 0.13% | 861,700 |
| Jul 25, 2025 | 15.00 | 15.04 | 14.76 | 14.88 | 14.88 | -0.27% | 2,091,700 |
| Jul 24, 2025 | 14.70 | 15.00 | 14.68 | 14.92 | 14.92 | 1.77% | 3,419,800 |