Robinsons Land Corporation (PSE:RLC)
Philippines · Delayed Price · Currency is PHP 14.94
+0.38 (2.61%)
At close: Aug 22, 2025, 2:45 PM PST
Robinsons Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 13.82 | 14.52 | 13.80 | 14.38 | - | 4.20% | 7,703,400 |
| Jul 1, 2025 | 13.60 | 13.94 | 13.60 | 13.80 | - | 1.47% | 2,441,400 |
| Jun 30, 2025 | 13.70 | 13.94 | 13.58 | 13.60 | - | -0.58% | 2,741,200 |
| Jun 27, 2025 | 13.30 | 13.68 | 13.28 | 13.68 | - | 3.32% | 3,115,800 |
| Jun 26, 2025 | 13.00 | 13.30 | 13.00 | 13.24 | - | 1.85% | 2,135,800 |
| Jun 25, 2025 | 12.94 | 13.20 | 12.80 | 13.00 | - | 0.62% | 4,799,700 |
| Jun 24, 2025 | 12.78 | 12.94 | 12.74 | 12.92 | - | 1.73% | 1,861,800 |
| Jun 23, 2025 | 12.64 | 12.72 | 12.50 | 12.70 | - | 0.63% | 752,200 |
| Jun 20, 2025 | 13.00 | 13.00 | 12.62 | 12.62 | - | -2.62% | 5,780,500 |
| Jun 19, 2025 | 12.88 | 13.00 | 12.72 | 12.96 | - | 1.57% | 1,551,400 |
| Jun 18, 2025 | 12.90 | 12.90 | 12.70 | 12.76 | - | 0.47% | 89,000 |
| Jun 17, 2025 | 12.64 | 12.92 | 12.58 | 12.70 | - | 0.16% | 1,123,600 |
| Jun 16, 2025 | 12.90 | 12.90 | 12.60 | 12.68 | - | -1.86% | 1,951,000 |
| Jun 13, 2025 | 13.00 | 13.14 | 12.90 | 12.92 | - | -0.62% | 3,913,300 |