Skip to main content
logo
Robinsons Land Corporation (PSE:RLC)
Philippines flag Philippines · Delayed Price · Currency is PHP
16.30
-0.12 (-0.73%)
At close: May 29, 2026

Robinsons Land Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 6, 202617.0017.1017.0017.0816.13-161,100
Apr 1, 202617.0017.4817.0017.0816.13-1.84%279,000
Mar 31, 202616.9817.4816.5217.4016.432.47%5,356,800
Mar 30, 202616.8416.9816.4216.9816.03-0.12%1,474,800
Mar 27, 202616.8817.0016.8017.0016.050.71%1,752,200
Mar 26, 202617.0017.0016.7616.8815.94-0.71%341,300
Mar 25, 202617.1017.8016.9017.0016.05-2,074,500
Mar 24, 202616.6217.1016.6217.0016.052.29%1,116,500
Mar 23, 202616.8016.8416.4016.6215.69-2.46%957,200
Mar 19, 202617.2217.2416.9417.0416.09-2.41%476,300
Mar 18, 202616.9617.5016.9617.4616.492.95%828,200
Mar 17, 202616.8217.1016.4016.9616.020.71%706,800
Mar 16, 202617.0017.0016.7216.8415.90-2.32%2,590,200
Mar 13, 202617.2617.2817.0017.2416.28-0.12%593,000