Skip to main content
logo
Robinsons Land Corporation (PSE:RLC)
Philippines flag Philippines · Delayed Price · Currency is PHP
16.70
+0.20 (1.21%)
At close: Jun 19, 2026

Robinsons Land Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 202616.5616.5616.5616.56-0.36%300
Jun 18, 202616.6616.6616.4016.5016.50-44,100
Jun 17, 202616.7016.7816.4416.5016.50-1.20%713,200
Jun 16, 202616.8016.8016.3216.7016.700.85%576,500
Jun 15, 202616.5016.8016.5016.5616.561.60%2,081,700
Jun 11, 202616.4016.5616.1216.3016.301.12%3,005,200
Jun 10, 202616.6616.6616.0816.1216.12-3.24%368,400
Jun 9, 202616.3016.7216.3016.6616.662.08%3,599,400
Jun 8, 202616.2016.7016.0216.3216.32-0.49%1,070,000
Jun 5, 202616.2616.6016.1416.4016.40-0.73%1,871,400
Jun 4, 202616.2416.7216.1016.5216.521.98%476,100
Jun 3, 202616.5016.5416.2016.2016.20-1.82%297,600
Jun 2, 202616.6216.6816.3016.5016.50-0.72%1,539,100
Jun 1, 202616.3016.6816.1216.6216.621.96%1,574,800
May 29, 202616.4216.9016.0016.3016.30-0.73%5,157,400
May 28, 202616.6216.8016.4216.4216.42-1.20%1,600,100
May 26, 202617.0417.1616.5016.6216.62-2.46%482,800
May 25, 202617.3217.4017.0217.0417.040.47%788,200
May 22, 202618.0018.0817.8617.9616.96-0.22%1,113,400
May 21, 202617.9418.0617.9218.0017.000.78%1,076,300
May 20, 202617.8217.9617.7817.8616.870.22%1,164,300
May 19, 202617.8818.0017.8017.8216.83-0.34%1,623,800
May 18, 202617.9818.0017.8017.8816.88-0.56%440,500
May 15, 202618.0018.0017.8217.9816.980.56%288,900
May 14, 202618.0018.0017.8817.8816.88-0.67%611,300
May 13, 202618.0218.3017.9418.0017.000.11%2,059,100
May 12, 202618.0018.6217.9217.9816.980.56%4,900,400
May 11, 202617.3017.9417.3017.8816.883.35%1,697,800
May 8, 202617.1817.4217.1817.3016.34-0.80%1,338,800
May 7, 202617.1617.5817.1017.4416.471.63%874,500
May 6, 202617.2017.2017.0617.1616.20-0.23%340,700
May 5, 202617.3017.3017.1417.2016.24-0.58%246,900
May 4, 202617.3217.6817.2817.3016.34-0.23%1,104,500
Apr 30, 202617.3017.5017.2817.3416.370.12%389,800
Apr 29, 202617.4617.7817.3017.3216.36-0.80%174,000
Apr 28, 202617.7017.7417.4417.4616.49-1.36%309,100
Apr 27, 202617.4817.7017.4217.7016.711.26%221,300
Apr 24, 202617.7817.7817.4017.4816.51-1.69%163,200
Apr 23, 202617.4017.7817.2817.7816.792.18%598,300
Apr 22, 202617.7617.7617.3817.4016.43-2.03%2,443,400
Apr 21, 202617.5217.8217.4217.7616.771.37%562,900
Apr 20, 202617.4017.6817.4017.5216.540.57%424,200
Apr 17, 202617.4017.7617.4017.4216.450.11%1,002,800
Apr 16, 202617.6417.6417.3617.4016.43-1.36%173,400
Apr 15, 202617.6017.6617.6017.6416.660.23%113,400
Apr 14, 202617.3817.6817.3817.6016.622.33%92,600
Apr 13, 202617.8017.8017.2017.2016.24-3.80%760,200
Apr 10, 202617.5417.9617.5417.8816.881.94%384,200
Apr 8, 202617.5017.7217.5017.5416.561.39%346,600
Apr 7, 202617.0817.4817.0617.3016.341.29%137,700