Robinsons Land Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	17.10	17.80	16.90	17.00	17.00	-	2,074,500
Mar 24, 2026	16.62	17.10	16.62	17.00	17.00	2.29%	1,116,500
Mar 23, 2026	16.80	16.84	16.40	16.62	16.62	-2.46%	957,200
Mar 19, 2026	17.22	17.24	16.94	17.04	17.04	-2.41%	476,300
Mar 18, 2026	16.96	17.50	16.96	17.46	17.46	2.95%	828,200
Mar 17, 2026	16.82	17.10	16.40	16.96	16.96	0.71%	706,800
Mar 16, 2026	17.00	17.00	16.72	16.84	16.84	-2.32%	2,590,200
Mar 13, 2026	17.26	17.28	17.00	17.24	17.24	-0.12%	593,000
Mar 12, 2026	17.60	17.60	17.12	17.26	17.26	-2.82%	1,809,300
Mar 11, 2026	17.50	17.88	17.50	17.76	17.76	1.49%	259,400
Mar 10, 2026	17.30	17.68	17.30	17.50	17.50	1.16%	1,676,600
Mar 9, 2026	17.70	18.10	17.00	17.30	17.30	-5.36%	3,270,800
Mar 6, 2026	18.26	18.48	18.06	18.28	18.28	-0.54%	1,079,300
Mar 5, 2026	18.20	18.50	18.20	18.38	18.38	1.55%	3,055,300
Mar 4, 2026	18.48	18.60	17.84	18.10	18.10	-2.58%	2,972,800
Mar 3, 2026	18.64	18.92	18.44	18.58	18.58	-0.32%	2,012,200
Mar 2, 2026	18.50	18.84	18.00	18.64	18.64	0.76%	1,252,700
Feb 27, 2026	18.80	19.00	18.50	18.50	18.50	-1.60%	1,688,800
Feb 26, 2026	18.76	19.00	18.76	18.80	18.80	0.21%	951,100
Feb 25, 2026	18.80	19.08	18.60	18.76	18.76	-0.21%	518,400
Feb 24, 2026	18.66	18.98	18.50	18.80	18.80	0.53%	724,100
Feb 23, 2026	18.60	18.92	18.60	18.70	18.70	0.54%	1,079,200
Feb 20, 2026	18.54	18.72	18.40	18.60	18.60	0.32%	432,900
Feb 19, 2026	18.70	18.88	18.28	18.54	18.54	-0.86%	1,068,800
Feb 18, 2026	18.08	18.74	18.08	18.70	18.70	3.43%	1,281,100
Feb 16, 2026	18.90	18.90	18.02	18.08	18.08	-4.34%	2,321,000
Feb 13, 2026	18.78	19.18	18.60	18.90	18.90	0.53%	2,877,000
Feb 12, 2026	19.00	19.06	18.76	18.80	18.80	-1.05%	1,762,300
Feb 11, 2026	18.82	19.00	18.72	19.00	19.00	0.96%	1,067,500
Feb 10, 2026	19.10	19.10	18.74	18.82	18.82	-0.95%	1,701,300
Feb 9, 2026	18.50	19.20	18.50	19.00	19.00	2.70%	3,427,200
Feb 6, 2026	18.34	18.60	18.20	18.50	18.50	0.87%	2,701,000
Feb 5, 2026	18.20	18.44	18.00	18.34	18.34	0.77%	1,358,900
Feb 4, 2026	18.20	18.30	18.06	18.20	18.20	-	693,300
Feb 3, 2026	17.90	18.30	17.90	18.20	18.20	1.79%	1,531,200
Feb 2, 2026	18.12	18.20	17.82	17.88	17.88	-1.22%	636,600
Jan 30, 2026	18.26	18.26	17.78	18.10	18.10	-0.77%	1,941,500
Jan 29, 2026	18.50	18.50	17.98	18.24	18.24	-1.41%	1,167,700
Jan 28, 2026	18.30	18.50	18.02	18.50	18.50	1.09%	1,172,000
Jan 27, 2026	18.40	18.48	17.98	18.30	18.30	-0.54%	927,200
Jan 26, 2026	18.00	18.50	18.00	18.40	18.40	1.66%	1,255,700
Jan 23, 2026	18.22	18.40	17.94	18.10	18.10	-0.55%	740,600
Jan 22, 2026	18.40	18.84	18.20	18.20	18.20	-1.09%	3,549,800
Jan 21, 2026	17.80	18.40	17.72	18.40	18.40	3.37%	2,519,000
Jan 20, 2026	18.00	18.34	17.70	17.80	17.80	-0.89%	2,166,100
Jan 19, 2026	17.84	18.20	17.70	17.96	17.96	0.90%	512,500
Jan 16, 2026	17.92	18.20	17.52	17.80	17.80	-0.67%	1,635,400
Jan 15, 2026	18.28	18.28	17.72	17.92	17.92	-2.50%	1,136,300
Jan 14, 2026	17.20	18.46	17.20	18.38	18.38	5.75%	8,470,000
Jan 13, 2026	16.70	17.38	16.70	17.38	17.38	4.57%	2,663,500