Skip to main content
logo
Robinsons Land Corporation (PSE:RLC)
Philippines flag Philippines · Delayed Price · Currency is PHP
16.16
+0.38 (2.41%)
At close: Oct 23, 2026

Robinsons Land Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202615.7816.1615.7816.1616.162.41%589,600
Oct 22, 202615.9216.2015.6215.7815.78-0.75%540,600
Oct 21, 202616.0216.1215.8815.9015.90-1.85%848,700
Oct 20, 202616.0416.2015.9016.2016.201.00%601,300
Oct 19, 202616.0216.1415.8216.0416.040.12%1,682,900
Oct 16, 202615.8416.1615.8416.0216.021.39%2,740,300
Oct 15, 202616.0016.0015.6415.8015.80-1.25%96,100
Oct 14, 202615.7016.0015.5416.0016.002.56%6,092,700
Oct 13, 202616.4016.4015.6015.6015.60-4.99%594,500
Oct 12, 202616.6816.6816.2016.4216.42-0.48%742,500
Oct 9, 202616.2016.5016.0416.5016.501.85%7,467,900
Oct 8, 202616.2416.2415.7416.2016.20-0.12%7,692,300
Oct 7, 202615.6816.2615.6816.2216.223.44%3,219,300
Oct 6, 202615.6215.8015.6215.6815.680.38%1,889,200
Oct 5, 202615.9016.0015.6015.6215.62-1.76%1,446,800
Oct 2, 202616.3016.5015.8015.9015.90-2.45%3,390,100
Oct 1, 202616.9416.9416.3016.3016.30-3.89%1,241,800
Sep 30, 202616.6016.9616.5616.9616.961.44%2,591,300
Sep 29, 202616.6816.8416.6816.7216.720.12%874,500
Sep 28, 202617.0017.0016.6016.7016.70-1.76%1,015,400
Sep 25, 202616.7017.0016.5617.0017.001.80%511,100
Sep 24, 202616.7016.7416.6416.7016.70-6,854,300
Sep 23, 202616.7216.8816.6216.7016.70-944,500
Sep 22, 202616.7416.8816.7016.7016.70-1,120,700
Sep 21, 202617.3017.3016.6016.7016.70-4.02%2,740,300
Sep 18, 202617.0217.4016.5417.4017.402.35%2,539,800
Sep 17, 202616.7217.1816.6617.0017.001.55%1,207,400
Sep 16, 202617.0417.0416.6816.7416.74-1.53%105,700
Sep 15, 202617.1817.1816.7017.0017.00-1.05%1,495,300
Sep 14, 202617.0017.1816.9617.1817.181.06%892,600
Sep 11, 202617.2017.2016.9017.0017.00-1.16%936,600
Sep 10, 202617.0217.2216.9417.2017.20-3,198,600
Sep 9, 202617.3017.3016.9817.2017.20-0.81%823,300
Sep 8, 202617.6217.6217.3017.3417.34-0.91%646,200
Sep 7, 202617.5617.7217.4617.5017.50-0.23%527,800
Sep 4, 202617.4817.7017.3017.5417.540.46%813,100
Sep 3, 202617.1817.4617.1817.4617.461.87%473,400
Sep 2, 202617.3017.6217.0417.1417.14-3.16%610,500
Sep 1, 202617.1017.7017.0817.7017.704.12%848,000
Aug 28, 202617.3017.3016.9017.0017.00-1.73%1,656,200
Aug 27, 202617.6017.6017.1217.3017.30-1.70%2,643,200
Aug 26, 202617.3617.6017.3417.6017.601.62%491,500
Aug 25, 202617.6017.6017.2017.3217.32-2.04%1,519,000
Aug 24, 202617.5817.7417.4217.6817.680.57%1,374,900
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