Rockwell Land Corporation (PSE:ROCK)
Philippines flag Philippines · Delayed Price · Currency is PHP
2.000
+0.030 (1.52%)
At close: Aug 28, 2025

Rockwell Land Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20252.002.002.002.00-1.52%2,000
Aug 27, 20252.002.001.921.97-1.03%45,000
Aug 26, 20251.931.951.911.95-0.52%56,000
Aug 22, 20251.981.991.941.94--169,000
Aug 20, 20252.002.041.921.94--3.00%512,000
Aug 19, 20251.962.001.952.00-2.04%197,000
Aug 18, 20251.971.971.941.96--0.51%302,000
Aug 15, 20252.032.031.971.97--2.96%221,000
Aug 14, 20252.072.082.032.03--2.87%57,000
Aug 13, 20252.072.102.002.09-0.97%551,000
Aug 12, 20252.082.122.062.07--0.48%156,000
Aug 11, 20252.092.122.062.08--0.48%171,000
Aug 8, 20252.142.142.092.09--1.42%158,000
Aug 7, 20252.102.142.092.12--1.85%191,000
Aug 6, 20252.122.172.082.16--1.37%282,000
Aug 5, 20252.202.242.162.19--1.79%464,000
Aug 4, 20252.202.242.162.23-1.36%310,000
Aug 1, 20252.172.252.172.20-1.38%792,000
Jul 31, 20252.162.182.152.17--0.46%426,000
Jul 30, 20252.182.182.152.18--352,000
Jul 29, 20252.202.232.182.18--0.91%70,000
Jul 28, 20252.192.252.192.20--162,000
Jul 25, 20252.212.222.202.20--415,000
Jul 24, 20252.232.232.182.20--0.90%875,000
Jul 23, 20252.202.252.152.22-0.91%1,955,000
Jul 22, 20252.242.242.152.20--0.90%388,000
Jul 21, 20252.102.252.102.22-5.71%1,274,000
Jul 18, 20252.122.122.102.10--1.41%530,000
Jul 17, 20252.122.142.112.13-0.47%520,000
Jul 16, 20252.112.162.112.12-0.47%779,000
Jul 15, 20252.082.122.052.11-7.11%1,367,000
Jul 14, 20251.991.991.931.97--349,000
Jul 11, 20251.981.981.971.97--123,000
Jul 10, 20251.981.981.911.97-0.51%105,000
Jul 9, 20251.991.991.961.96-1.03%17,000
Jul 8, 20251.921.971.921.94--1.02%68,000
Jul 7, 20251.991.991.921.96--2.00%58,000
Jul 4, 20251.902.001.902.00-5.26%178,000
Jul 3, 20252.002.001.891.90--4.52%6,735,000
Jul 2, 20252.002.031.991.99--0.50%209,000
Jul 1, 20251.992.021.992.00--21,000
Jun 30, 20252.012.021.992.00--138,000
Jun 27, 20251.952.001.922.00-2.56%314,000
Jun 26, 20251.931.951.911.95--148,000
Jun 25, 20251.992.001.951.95--2.50%104,000
Jun 24, 20251.942.021.932.00-3.09%324,000
Jun 23, 20251.941.951.941.94--94,000
Jun 20, 20251.951.961.941.94--0.51%96,000
Jun 19, 20251.961.991.951.95--0.51%99,000
Jun 18, 20251.961.971.961.96--70,000