Robinsons Land Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	16.98	16.98	16.62	16.62	16.62	0.61%	3,460,800
Jan 9, 2026	17.04	17.16	16.50	16.52	16.52	-3.05%	2,738,900
Jan 8, 2026	17.50	17.50	16.84	17.04	17.04	-2.63%	1,878,100
Jan 7, 2026	16.58	17.58	16.58	17.50	17.50	5.55%	8,141,300
Jan 6, 2026	16.40	16.80	16.40	16.58	16.58	1.10%	3,267,000
Jan 5, 2026	16.46	16.46	16.32	16.40	16.40	0.61%	1,318,400
Jan 2, 2026	16.24	16.40	16.24	16.30	16.30	0.87%	351,200
Dec 29, 2025	16.16	16.38	16.16	16.16	16.16	-	334,500
Dec 26, 2025	16.20	16.24	16.16	16.16	16.16	-0.25%	66,500
Dec 23, 2025	16.12	16.30	16.10	16.20	16.20	0.62%	1,742,300
Dec 22, 2025	16.02	16.18	16.00	16.10	16.10	0.50%	553,900
Dec 19, 2025	16.20	16.20	15.90	16.02	16.02	-	3,743,000
Dec 18, 2025	16.06	16.20	16.00	16.02	16.02	-0.25%	1,164,100
Dec 17, 2025	16.12	16.18	15.94	16.06	16.06	-0.25%	503,800
Dec 16, 2025	16.22	16.26	15.94	16.10	16.10	-0.62%	717,500
Dec 15, 2025	16.00	16.38	16.00	16.20	16.20	1.89%	1,408,200
Dec 12, 2025	15.84	16.00	15.84	15.90	15.90	0.25%	1,750,700
Dec 11, 2025	15.84	16.00	15.82	15.86	15.86	-	1,520,900
Dec 10, 2025	15.88	16.20	15.84	15.86	15.86	-0.38%	1,839,300
Dec 9, 2025	15.90	16.24	15.86	15.92	15.92	0.25%	2,701,100
Dec 5, 2025	16.00	16.00	15.76	15.88	15.88	-0.75%	762,200
Dec 4, 2025	16.00	16.00	15.86	16.00	16.00	-0.12%	351,500
Dec 3, 2025	15.92	16.08	15.92	16.02	16.02	0.50%	2,859,800
Dec 2, 2025	15.70	16.00	15.70	15.94	15.94	1.40%	1,145,500
Dec 1, 2025	15.94	15.94	15.50	15.72	15.72	-1.38%	333,600
Nov 28, 2025	15.76	16.00	15.72	15.94	15.94	1.14%	809,000
Nov 27, 2025	15.96	15.96	15.62	15.76	15.76	-1.38%	261,200
Nov 26, 2025	15.70	15.98	15.70	15.98	15.98	1.78%	1,645,200
Nov 25, 2025	15.80	15.90	15.66	15.70	15.70	-0.63%	805,200
Nov 24, 2025	15.66	15.84	15.66	15.80	15.80	1.28%	1,577,200