Skip to main content
logo
Robinsons Land Corporation (PSE:RLC)
Philippines flag Philippines · Delayed Price · Currency is PHP
17.58
+0.16 (0.92%)
At close: Aug 20, 2026

Robinsons Land Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 202617.4017.7817.4017.5817.580.92%533,100
Aug 19, 202617.9017.9017.3217.4217.42-2.68%1,945,100
Aug 18, 202617.8217.9217.5017.9017.900.56%3,426,600
Aug 17, 202617.6017.8017.3417.8017.801.14%698,800
Aug 14, 202617.3017.8017.3017.6017.600.57%237,600
Aug 13, 202617.3017.5017.0617.5017.501.16%366,600
Aug 12, 202616.7217.3816.7217.3017.303.47%1,260,600
Aug 11, 202617.0017.0616.7216.7216.72-1.99%270,800
Aug 10, 202617.0417.1016.6817.0617.061.31%279,000
Aug 7, 202617.1017.1016.8416.8416.84-1.52%140,800
Aug 6, 202617.0417.1016.6217.1017.100.35%1,340,200
Aug 5, 202616.7617.0816.6017.0417.040.47%526,100
Aug 4, 202617.0817.1016.7616.9616.96-0.70%86,700
Aug 3, 202617.0817.1016.9017.0817.08-1,154,700
Jul 31, 202616.9817.1616.8817.0817.08-0.47%698,200
Jul 30, 202617.0017.1616.8417.1617.160.94%471,500
Jul 29, 202616.5817.1016.5817.0017.003.66%1,177,800
Jul 28, 202616.8417.2216.2416.4016.40-2.61%4,404,900
Jul 27, 202617.1017.3816.3016.8416.84-1.52%3,435,900
Jul 24, 202617.0217.1416.8817.1017.100.59%352,900
Jul 23, 202617.0217.1417.0017.0017.00-0.12%578,200
Jul 22, 202617.0017.1616.8417.0217.020.12%528,000
Jul 21, 202617.5017.5217.0017.0017.00-2.86%7,653,400
Jul 20, 202617.4217.7017.0017.5017.500.92%2,240,600
Jul 17, 202616.7217.4616.7217.3417.343.83%1,193,700
Jul 16, 202616.7217.0216.5216.7016.70-0.12%298,000
Jul 15, 202616.8416.8416.5016.7216.72-0.71%227,200
Jul 14, 202616.3616.8416.3616.8416.842.93%145,500
Jul 13, 202616.3416.5016.3416.3616.360.12%99,200
Jul 10, 202616.5016.6416.3416.3416.34-0.97%265,800
Jul 9, 202616.8217.0816.4216.5016.50-1.90%3,372,500
Jul 8, 202616.7816.9216.7816.8216.820.72%2,092,300
Jul 7, 202616.8816.8816.6216.7016.70-2,115,900
Jul 6, 202616.7817.0016.5616.7016.700.36%248,900
Jul 3, 202616.5016.7416.5016.6416.640.85%142,800
Jul 2, 202616.3216.7016.2616.5016.501.48%2,742,800
Jul 1, 202616.4616.5016.2416.2616.26-1.22%459,700
Jun 30, 202616.3616.5016.3216.4616.460.61%292,000
Jun 29, 202616.5016.5616.3016.3616.36-0.85%119,200
Jun 26, 202616.2416.5016.2416.5016.501.60%284,800
Jun 25, 202616.2416.5016.2416.2416.24-154,800
Jun 24, 202616.5016.5616.2416.2416.24-1.46%32,300
Jun 23, 202616.3616.4816.2216.4816.481.48%114,400
Jun 22, 202616.7016.7016.2016.2416.24-2.75%2,087,500
Jun 19, 202616.5616.7816.2816.7016.701.21%767,700
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