Skip to main content
logo
Robinsons Land Corporation (PSE:RLC)
Philippines flag Philippines · Delayed Price · Currency is PHP
17.20
-0.10 (-0.58%)
At close: May 5, 2026

Robinsons Land Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 4, 202617.3217.6817.2817.3017.30-0.23%1,104,500
Apr 30, 202617.3017.5017.2817.3417.340.12%389,800
Apr 29, 202617.4617.7817.3017.3217.32-0.80%174,000
Apr 28, 202617.7017.7417.4417.4617.46-1.36%309,100
Apr 27, 202617.4817.7017.4217.7017.701.26%221,300
Apr 24, 202617.7817.7817.4017.4817.48-1.69%163,200
Apr 23, 202617.4017.7817.2817.7817.782.18%598,300
Apr 22, 202617.7617.7617.3817.4017.40-2.03%2,443,400
Apr 21, 202617.5217.8217.4217.7617.761.37%562,900
Apr 20, 202617.4017.6817.4017.5217.520.57%424,200
Apr 17, 202617.4017.7617.4017.4217.420.11%1,002,800
Apr 16, 202617.6417.6417.3617.4017.40-1.36%173,400
Apr 15, 202617.6017.6617.6017.6417.640.23%113,400
Apr 14, 202617.3817.6817.3817.6017.602.33%92,600
Apr 13, 202617.8017.8017.2017.2017.20-3.80%760,200
Apr 10, 202617.5417.9617.5417.8817.881.94%384,200
Apr 8, 202617.5017.7217.5017.5417.541.39%346,600
Apr 7, 202617.0817.4817.0617.3017.301.29%137,700
Apr 6, 202617.0017.1017.0017.0817.08-161,100
Apr 1, 202617.0017.4817.0017.0817.08-1.84%279,000
Mar 31, 202616.9817.4816.5217.4017.402.47%5,356,800
Mar 30, 202616.8416.9816.4216.9816.98-0.12%1,474,800
Mar 27, 202616.8817.0016.8017.0017.000.71%1,752,200
Mar 26, 202617.0017.0016.7616.8816.88-0.71%341,300
Mar 25, 202617.1017.8016.9017.0017.00-2,074,500
Mar 24, 202616.6217.1016.6217.0017.002.29%1,116,500
Mar 23, 202616.8016.8416.4016.6216.62-2.46%957,200
Mar 19, 202617.2217.2416.9417.0417.04-2.41%476,300
Mar 18, 202616.9617.5016.9617.4617.462.95%828,200
Mar 17, 202616.8217.1016.4016.9616.960.71%706,800
Mar 16, 202617.0017.0016.7216.8416.84-2.32%2,590,200
Mar 13, 202617.2617.2817.0017.2417.24-0.12%593,000
Mar 12, 202617.6017.6017.1217.2617.26-2.82%1,809,300
Mar 11, 202617.5017.8817.5017.7617.761.49%259,400
Mar 10, 202617.3017.6817.3017.5017.501.16%1,676,600
Mar 9, 202617.7018.1017.0017.3017.30-5.36%3,270,800
Mar 6, 202618.2618.4818.0618.2818.28-0.54%1,079,300
Mar 5, 202618.2018.5018.2018.3818.381.55%3,055,300
Mar 4, 202618.4818.6017.8418.1018.10-2.58%2,972,800
Mar 3, 202618.6418.9218.4418.5818.58-0.32%2,012,200
Mar 2, 202618.5018.8418.0018.6418.640.76%1,252,700
Feb 27, 202618.8019.0018.5018.5018.50-1.60%1,688,800
Feb 26, 202618.7619.0018.7618.8018.800.21%951,100
Feb 25, 202618.8019.0818.6018.7618.76-0.21%518,400
Feb 24, 202618.6618.9818.5018.8018.800.53%724,100
Feb 23, 202618.6018.9218.6018.7018.700.54%1,079,200
Feb 20, 202618.5418.7218.4018.6018.600.32%432,900
Feb 19, 202618.7018.8818.2818.5418.54-0.86%1,068,800
Feb 18, 202618.0818.7418.0818.7018.703.43%1,281,100
Feb 16, 202618.9018.9018.0218.0818.08-4.34%2,321,000