Robinsons Land Corporation (PSE:RLC)
Philippines · Delayed Price · Currency is PHP 15.90
-0.40 (-2.45%)
At close: Oct 2, 2026
Robinsons Land Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 16.30 | 16.50 | 15.80 | 15.90 | 15.90 | -2.45% | 3,390,100 |
| Oct 1, 2026 | 16.94 | 16.94 | 16.30 | 16.30 | 16.30 | -3.89% | 1,241,800 |
| Sep 30, 2026 | 16.60 | 16.96 | 16.56 | 16.96 | 16.96 | 1.44% | 2,591,300 |
| Sep 29, 2026 | 16.68 | 16.84 | 16.68 | 16.72 | 16.72 | 0.12% | 874,500 |
| Sep 28, 2026 | 17.00 | 17.00 | 16.60 | 16.70 | 16.70 | -1.76% | 1,015,400 |
| Sep 25, 2026 | 16.70 | 17.00 | 16.56 | 17.00 | 17.00 | 1.80% | 511,100 |
| Sep 24, 2026 | 16.70 | 16.74 | 16.64 | 16.70 | 16.70 | - | 6,854,300 |
| Sep 23, 2026 | 16.72 | 16.88 | 16.62 | 16.70 | 16.70 | - | 944,500 |
| Sep 22, 2026 | 16.74 | 16.88 | 16.70 | 16.70 | 16.70 | - | 1,120,700 |
| Sep 21, 2026 | 17.30 | 17.30 | 16.60 | 16.70 | 16.70 | -4.02% | 2,740,300 |
| Sep 18, 2026 | 17.02 | 17.40 | 16.54 | 17.40 | 17.40 | 2.35% | 2,539,800 |
| Sep 17, 2026 | 16.72 | 17.18 | 16.66 | 17.00 | 17.00 | 1.55% | 1,207,400 |
| Sep 16, 2026 | 17.04 | 17.04 | 16.68 | 16.74 | 16.74 | -1.53% | 105,700 |
| Sep 15, 2026 | 17.18 | 17.18 | 16.70 | 17.00 | 17.00 | -1.05% | 1,495,300 |
| Sep 14, 2026 | 17.00 | 17.18 | 16.96 | 17.18 | 17.18 | 1.06% | 892,600 |
| Sep 11, 2026 | 17.20 | 17.20 | 16.90 | 17.00 | 17.00 | -1.16% | 936,600 |
| Sep 10, 2026 | 17.02 | 17.22 | 16.94 | 17.20 | 17.20 | - | 3,198,600 |
| Sep 9, 2026 | 17.30 | 17.30 | 16.98 | 17.20 | 17.20 | -0.81% | 823,300 |
| Sep 8, 2026 | 17.62 | 17.62 | 17.30 | 17.34 | 17.34 | -0.91% | 646,200 |
| Sep 7, 2026 | 17.56 | 17.72 | 17.46 | 17.50 | 17.50 | -0.23% | 527,800 |
| Sep 4, 2026 | 17.48 | 17.70 | 17.30 | 17.54 | 17.54 | 0.46% | 813,100 |
| Sep 3, 2026 | 17.18 | 17.46 | 17.18 | 17.46 | 17.46 | 1.87% | 473,400 |
| Sep 2, 2026 | 17.30 | 17.62 | 17.04 | 17.14 | 17.14 | -3.16% | 610,500 |
| Sep 1, 2026 | 17.10 | 17.70 | 17.08 | 17.70 | 17.70 | 4.12% | 848,000 |
| Aug 28, 2026 | 17.30 | 17.30 | 16.90 | 17.00 | 17.00 | -1.73% | 1,656,200 |
| Aug 27, 2026 | 17.60 | 17.60 | 17.12 | 17.30 | 17.30 | -1.70% | 2,643,200 |
| Aug 26, 2026 | 17.36 | 17.60 | 17.34 | 17.60 | 17.60 | 1.62% | 491,500 |
| Aug 25, 2026 | 17.60 | 17.60 | 17.20 | 17.32 | 17.32 | -2.04% | 1,519,000 |
| Aug 24, 2026 | 17.58 | 17.74 | 17.42 | 17.68 | 17.68 | 0.57% | 1,374,900 |
| Aug 20, 2026 | 17.40 | 17.78 | 17.40 | 17.58 | 17.58 | 0.92% | 533,100 |
| Aug 19, 2026 | 17.90 | 17.90 | 17.32 | 17.42 | 17.42 | -2.68% | 1,945,100 |
| Aug 18, 2026 | 17.82 | 17.92 | 17.50 | 17.90 | 17.90 | 0.56% | 3,426,600 |
| Aug 17, 2026 | 17.60 | 17.80 | 17.34 | 17.80 | 17.80 | 1.14% | 698,800 |
| Aug 14, 2026 | 17.30 | 17.80 | 17.30 | 17.60 | 17.60 | 0.57% | 237,600 |
| Aug 13, 2026 | 17.30 | 17.50 | 17.06 | 17.50 | 17.50 | 1.16% | 366,600 |
| Aug 12, 2026 | 16.72 | 17.38 | 16.72 | 17.30 | 17.30 | 3.47% | 1,260,600 |
| Aug 11, 2026 | 17.00 | 17.06 | 16.72 | 16.72 | 16.72 | -1.99% | 270,800 |
| Aug 10, 2026 | 17.04 | 17.10 | 16.68 | 17.06 | 17.06 | 1.31% | 279,000 |
| Aug 7, 2026 | 17.10 | 17.10 | 16.84 | 16.84 | 16.84 | -1.52% | 140,800 |
| Aug 6, 2026 | 17.04 | 17.10 | 16.62 | 17.10 | 17.10 | 0.35% | 1,340,200 |
| Aug 5, 2026 | 16.76 | 17.08 | 16.60 | 17.04 | 17.04 | 0.47% | 526,100 |
| Aug 4, 2026 | 17.08 | 17.10 | 16.76 | 16.96 | 16.96 | -0.70% | 86,700 |
| Aug 3, 2026 | 17.08 | 17.10 | 16.90 | 17.08 | 17.08 | - | 1,154,700 |
| Jul 31, 2026 | 16.98 | 17.16 | 16.88 | 17.08 | 17.08 | -0.47% | 698,200 |
| Jul 30, 2026 | 17.00 | 17.16 | 16.84 | 17.16 | 17.16 | 0.94% | 471,500 |
| Jul 29, 2026 | 16.58 | 17.10 | 16.58 | 17.00 | 17.00 | 3.66% | 1,177,800 |
| Jul 28, 2026 | 16.84 | 17.22 | 16.24 | 16.40 | 16.40 | -2.61% | 4,404,900 |
| Jul 27, 2026 | 17.10 | 17.38 | 16.30 | 16.84 | 16.84 | -1.52% | 3,435,900 |
| Jul 24, 2026 | 17.02 | 17.14 | 16.88 | 17.10 | 17.10 | 0.59% | 352,900 |
| Jul 23, 2026 | 17.02 | 17.14 | 17.00 | 17.00 | 17.00 | -0.12% | 578,200 |