Rockwell Land Corporation (PSE:ROCK)
Philippines · Delayed Price · Currency is PHP 1.790
-0.040 (-2.19%)
At close: Mar 23, 2026
Rockwell Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1.85 | 1.85 | 1.80 | 1.83 | 1.83 | 1.10% | 49,000 |
| Mar 18, 2026 | 1.86 | 1.86 | 1.76 | 1.81 | 1.81 | 0.56% | 544,000 |
| Mar 17, 2026 | 1.82 | 1.82 | 1.78 | 1.80 | 1.80 | -1.10% | 31,000 |
| Mar 16, 2026 | 1.85 | 1.86 | 1.80 | 1.82 | 1.82 | -2.15% | 473,000 |
| Mar 13, 2026 | 1.83 | 1.86 | 1.76 | 1.86 | 1.86 | 1.64% | 578,000 |
| Mar 12, 2026 | 1.85 | 1.86 | 1.80 | 1.83 | 1.83 | -1.61% | 257,000 |
| Mar 11, 2026 | 1.84 | 1.88 | 1.77 | 1.86 | 1.86 | 5.68% | 262,000 |
| Mar 10, 2026 | 1.78 | 1.86 | 1.74 | 1.76 | 1.76 | -1.12% | 385,000 |
| Mar 9, 2026 | 1.84 | 1.84 | 1.76 | 1.78 | 1.78 | -3.26% | 162,000 |
| Mar 6, 2026 | 1.88 | 1.88 | 1.80 | 1.84 | 1.84 | -2.65% | 527,000 |
| Mar 5, 2026 | 1.88 | 1.90 | 1.84 | 1.89 | 1.89 | 2.72% | 209,000 |
| Mar 4, 2026 | 1.89 | 1.89 | 1.82 | 1.84 | 1.84 | -3.16% | 404,000 |
| Mar 3, 2026 | 1.90 | 1.93 | 1.85 | 1.90 | 1.90 | 0.53% | 2,983,000 |
| Mar 2, 2026 | 1.88 | 1.89 | 1.84 | 1.89 | 1.89 | 0.53% | 198,000 |
| Feb 27, 2026 | 1.89 | 1.89 | 1.84 | 1.88 | 1.88 | 1.62% | 248,000 |
| Feb 26, 2026 | 1.88 | 1.90 | 1.84 | 1.85 | 1.85 | -2.63% | 1,965,000 |
| Feb 25, 2026 | 1.90 | 1.92 | 1.85 | 1.90 | 1.90 | 2.70% | 847,000 |
| Feb 24, 2026 | 1.86 | 1.91 | 1.85 | 1.85 | 1.85 | -2.63% | 308,000 |
| Feb 23, 2026 | 1.92 | 1.93 | 1.85 | 1.90 | 1.90 | - | 631,000 |
| Feb 20, 2026 | 1.88 | 1.94 | 1.85 | 1.90 | 1.90 | 1.06% | 662,000 |
| Feb 19, 2026 | 1.89 | 1.92 | 1.86 | 1.88 | 1.88 | 1.62% | 823,000 |
| Feb 18, 2026 | 1.91 | 1.91 | 1.84 | 1.85 | 1.85 | -4.15% | 301,000 |
| Feb 16, 2026 | 1.95 | 1.95 | 1.87 | 1.93 | 1.93 | -1.03% | 900,000 |
| Feb 13, 2026 | 1.92 | 1.95 | 1.90 | 1.95 | 1.95 | 1.56% | 120,000 |
| Feb 12, 2026 | 1.95 | 1.95 | 1.91 | 1.92 | 1.92 | -1.54% | 174,000 |
| Feb 11, 2026 | 1.95 | 1.96 | 1.91 | 1.95 | 1.95 | 1.04% | 899,000 |
| Feb 10, 2026 | 1.97 | 1.97 | 1.91 | 1.93 | 1.93 | -2.03% | 432,000 |
| Feb 9, 2026 | 1.94 | 1.97 | 1.90 | 1.97 | 1.97 | 2.07% | 960,000 |
| Feb 6, 2026 | 1.95 | 1.95 | 1.92 | 1.93 | 1.93 | -0.52% | 224,000 |
| Feb 5, 2026 | 1.97 | 1.97 | 1.94 | 1.94 | 1.94 | -1.52% | 63,000 |
| Feb 4, 2026 | 2.00 | 2.00 | 1.93 | 1.97 | 1.97 | -1.50% | 379,000 |
| Feb 3, 2026 | 1.93 | 2.00 | 1.93 | 2.00 | 2.00 | 3.09% | 420,000 |
| Feb 2, 2026 | 1.90 | 1.95 | 1.90 | 1.94 | 1.94 | 1.04% | 1,184,000 |
| Jan 30, 2026 | 1.94 | 1.96 | 1.90 | 1.92 | 1.92 | -1.03% | 726,000 |
| Jan 29, 2026 | 2.00 | 2.00 | 1.90 | 1.94 | 1.94 | -2.02% | 928,000 |
| Jan 28, 2026 | 2.00 | 2.01 | 1.87 | 1.98 | 1.98 | -1.00% | 1,531,000 |
| Jan 27, 2026 | 2.00 | 2.01 | 1.98 | 2.00 | 2.00 | -0.50% | 551,000 |
| Jan 26, 2026 | 2.02 | 2.03 | 1.99 | 2.01 | 2.01 | -0.50% | 2,297,000 |
| Jan 23, 2026 | 1.94 | 2.05 | 1.92 | 2.02 | 2.02 | 5.21% | 2,251,000 |
| Jan 22, 2026 | 1.92 | 1.93 | 1.88 | 1.92 | 1.92 | - | 827,000 |
| Jan 21, 2026 | 1.88 | 1.92 | 1.85 | 1.92 | 1.92 | - | 1,240,000 |
| Jan 20, 2026 | 1.90 | 1.93 | 1.85 | 1.92 | 1.92 | 2.13% | 1,439,000 |
| Jan 19, 2026 | 1.87 | 1.93 | 1.84 | 1.88 | 1.88 | -1.05% | 1,090,000 |
| Jan 16, 2026 | 1.85 | 1.91 | 1.85 | 1.90 | 1.90 | 2.70% | 113,000 |
| Jan 15, 2026 | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | -1.60% | 401,000 |
| Jan 14, 2026 | 1.89 | 1.92 | 1.86 | 1.88 | 1.88 | -0.53% | 551,000 |
| Jan 13, 2026 | 1.90 | 1.90 | 1.87 | 1.89 | 1.89 | -0.53% | 313,000 |
| Jan 12, 2026 | 1.91 | 1.92 | 1.86 | 1.90 | 1.90 | -0.52% | 833,000 |
| Jan 9, 2026 | 1.90 | 1.92 | 1.85 | 1.91 | 1.91 | 0.53% | 248,000 |
| Jan 8, 2026 | 1.90 | 1.90 | 1.85 | 1.90 | 1.90 | - | 324,000 |