Robinsons Land Corporation (PSE:RLC)
Philippines · Delayed Price · Currency is PHP 16.16
0.00 (0.00%)
At close: Dec 29, 2025
Robinsons Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 15.48 | 15.68 | 15.40 | 15.60 | 15.60 | 0.78% | 1,201,400 |
| Nov 20, 2025 | 15.12 | 15.60 | 15.10 | 15.48 | 15.48 | 2.52% | 827,300 |
| Nov 19, 2025 | 15.00 | 15.24 | 15.00 | 15.10 | 15.10 | 0.67% | 2,699,200 |
| Nov 18, 2025 | 15.00 | 15.10 | 14.98 | 15.00 | 15.00 | - | 2,046,000 |
| Nov 17, 2025 | 14.98 | 15.12 | 14.98 | 15.00 | 15.00 | -0.13% | 5,776,700 |
| Nov 14, 2025 | 15.12 | 15.58 | 15.00 | 15.02 | 15.02 | -3.72% | 2,013,100 |
| Nov 13, 2025 | 14.84 | 15.64 | 14.84 | 15.60 | 15.60 | 5.12% | 6,568,000 |
| Nov 12, 2025 | 14.82 | 14.84 | 14.62 | 14.84 | 14.84 | 0.13% | 2,264,600 |
| Nov 11, 2025 | 14.84 | 14.88 | 14.50 | 14.82 | 14.82 | -0.13% | 3,738,600 |
| Nov 10, 2025 | 14.72 | 14.88 | 14.56 | 14.84 | 14.84 | 0.82% | 960,300 |
| Nov 7, 2025 | 14.88 | 14.88 | 14.60 | 14.72 | 14.72 | -1.08% | 664,400 |
| Nov 6, 2025 | 14.84 | 15.10 | 14.84 | 14.88 | 14.88 | 0.27% | 2,747,600 |
| Nov 5, 2025 | 14.80 | 14.90 | 14.62 | 14.84 | 14.84 | 0.27% | 365,900 |
| Nov 4, 2025 | 14.80 | 14.98 | 14.76 | 14.80 | 14.80 | - | 2,152,000 |
| Nov 3, 2025 | 14.76 | 14.92 | 14.60 | 14.80 | 14.80 | -0.67% | 1,353,600 |
| Oct 30, 2025 | 15.00 | 15.00 | 14.70 | 14.90 | 14.90 | -0.53% | 1,379,400 |
| Oct 29, 2025 | 14.68 | 14.98 | 14.62 | 14.98 | 14.98 | 2.04% | 1,097,800 |
| Oct 28, 2025 | 14.58 | 14.80 | 14.58 | 14.68 | 14.68 | 0.55% | 463,700 |
| Oct 27, 2025 | 14.60 | 14.70 | 14.36 | 14.60 | 14.60 | - | 2,391,100 |
| Oct 24, 2025 | 14.72 | 14.94 | 14.60 | 14.60 | 14.60 | -1.08% | 313,000 |
| Oct 23, 2025 | 14.82 | 14.98 | 14.62 | 14.76 | 14.76 | -0.27% | 855,900 |
| Oct 22, 2025 | 14.84 | 14.98 | 14.76 | 14.80 | 14.80 | -0.27% | 722,800 |
| Oct 21, 2025 | 14.92 | 15.08 | 14.78 | 14.84 | 14.84 | 0.27% | 715,900 |
| Oct 20, 2025 | 14.84 | 14.84 | 14.60 | 14.80 | 14.80 | -0.13% | 835,700 |
| Oct 17, 2025 | 14.90 | 14.96 | 14.60 | 14.82 | 14.82 | -0.54% | 1,279,300 |
| Oct 16, 2025 | 14.50 | 14.96 | 14.50 | 14.90 | 14.90 | 5.08% | 2,912,200 |
| Oct 15, 2025 | 15.12 | 15.20 | 14.18 | 14.18 | 14.18 | -6.22% | 7,572,000 |