Rockwell Land Corporation (PSE:ROCK)
Philippines · Delayed Price · Currency is PHP 1.920
+0.040 (2.13%)
At close: Jan 20, 2026
Rockwell Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 1.88 | 1.95 | 1.86 | 1.90 | 1.90 | 1.06% | 443,000 |
| Jan 6, 2026 | 1.87 | 1.93 | 1.85 | 1.88 | 1.88 | 1.62% | 177,000 |
| Jan 5, 2026 | 1.90 | 1.90 | 1.84 | 1.85 | 1.85 | -2.63% | 575,000 |
| Jan 2, 2026 | 1.93 | 1.95 | 1.85 | 1.90 | 1.90 | 2.70% | 296,000 |
| Dec 29, 2025 | 1.90 | 1.97 | 1.84 | 1.85 | 1.85 | -2.12% | 911,000 |
| Dec 26, 2025 | 1.76 | 2.00 | 1.76 | 1.89 | 1.89 | 10.53% | 1,018,000 |
| Dec 22, 2025 | 1.72 | 1.76 | 1.71 | 1.71 | 1.71 | - | 952,000 |
| Dec 19, 2025 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | - | 271,000 |
| Dec 18, 2025 | 1.72 | 1.73 | 1.68 | 1.71 | 1.71 | - | 504,000 |
| Dec 17, 2025 | 1.71 | 1.72 | 1.67 | 1.71 | 1.71 | - | 589,000 |
| Dec 16, 2025 | 1.71 | 1.73 | 1.68 | 1.71 | 1.71 | - | 403,000 |
| Dec 15, 2025 | 1.71 | 1.74 | 1.67 | 1.71 | 1.71 | - | 773,000 |
| Dec 12, 2025 | 1.71 | 1.71 | 1.67 | 1.71 | 1.71 | - | 352,000 |
| Dec 11, 2025 | 1.73 | 1.76 | 1.68 | 1.71 | 1.71 | -1.72% | 628,000 |
| Dec 10, 2025 | 1.75 | 1.75 | 1.66 | 1.74 | 1.74 | -0.57% | 891,000 |
| Dec 9, 2025 | 1.74 | 1.75 | 1.70 | 1.75 | 1.75 | 0.57% | 441,000 |
| Dec 5, 2025 | 1.74 | 1.79 | 1.73 | 1.74 | 1.74 | 1.16% | 278,000 |
| Dec 4, 2025 | 1.76 | 1.76 | 1.70 | 1.72 | 1.72 | -2.27% | 156,000 |
| Dec 3, 2025 | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | 0.57% | 148,000 |
| Dec 2, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74% | 112,000 |
| Dec 1, 2025 | 1.73 | 1.75 | 1.72 | 1.72 | 1.72 | -0.58% | 54,000 |
| Nov 28, 2025 | 1.74 | 1.75 | 1.73 | 1.73 | 1.73 | - | 29,000 |
| Nov 27, 2025 | 1.73 | 1.73 | 1.71 | 1.73 | 1.73 | - | 276,000 |
| Nov 26, 2025 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | - | 16,000 |
| Nov 25, 2025 | 1.78 | 1.78 | 1.70 | 1.73 | 1.73 | 0.58% | 76,000 |
| Nov 24, 2025 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -1.71% | 170,000 |
| Nov 21, 2025 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 1.16% | 46,000 |
| Nov 20, 2025 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -0.57% | 22,000 |
| Nov 19, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 62,000 |
| Nov 18, 2025 | 1.69 | 1.74 | 1.69 | 1.74 | 1.74 | 3.57% | 39,000 |
| Nov 17, 2025 | 1.70 | 1.75 | 1.66 | 1.68 | 1.68 | -1.18% | 107,000 |
| Nov 14, 2025 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | 0.59% | 130,000 |
| Nov 13, 2025 | 1.75 | 1.75 | 1.69 | 1.69 | 1.69 | 0.60% | 33,000 |
| Nov 12, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 11,000 |
| Nov 11, 2025 | 1.69 | 1.72 | 1.68 | 1.68 | 1.68 | -4.00% | 33,000 |
| Nov 10, 2025 | 1.75 | 1.79 | 1.66 | 1.75 | 1.75 | -1.69% | 58,000 |
| Nov 7, 2025 | 1.69 | 1.78 | 1.69 | 1.78 | 1.78 | 4.71% | 6,000 |
| Nov 6, 2025 | 1.69 | 1.78 | 1.69 | 1.70 | 1.70 | - | 18,000 |
| Nov 5, 2025 | 1.72 | 1.74 | 1.70 | 1.70 | 1.70 | -0.58% | 23,000 |
| Nov 4, 2025 | 1.71 | 1.75 | 1.71 | 1.71 | 1.71 | -2.29% | 36,000 |
| Nov 3, 2025 | 1.75 | 1.75 | 1.66 | 1.75 | 1.75 | - | 76,000 |