Rockwell Land Corporation (PSE:ROCK)
Philippines · Delayed Price · Currency is PHP 1.730
-0.010 (-0.57%)
At close: Nov 20, 2025
Rockwell Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 1.79 | 1.80 | 1.70 | 1.75 | 1.75 | -2.23% | 3,031,000 |
| Oct 29, 2025 | 1.80 | 1.80 | 1.75 | 1.79 | 1.79 | -0.56% | 74,000 |
| Oct 28, 2025 | 1.72 | 1.80 | 1.72 | 1.80 | 1.80 | 2.27% | 365,000 |
| Oct 27, 2025 | 1.71 | 1.76 | 1.71 | 1.76 | 1.76 | 3.53% | 137,000 |
| Oct 24, 2025 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -2.86% | 165,000 |
| Oct 23, 2025 | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | -1.69% | 51,000 |
| Oct 22, 2025 | 1.81 | 1.81 | 1.73 | 1.78 | 1.78 | 3.49% | 27,000 |
| Oct 21, 2025 | 1.77 | 1.84 | 1.72 | 1.72 | 1.72 | -2.82% | 192,000 |
| Oct 20, 2025 | 1.81 | 1.81 | 1.74 | 1.77 | 1.77 | -2.21% | 35,000 |
| Oct 17, 2025 | 1.82 | 1.82 | 1.75 | 1.81 | 1.81 | - | 196,000 |
| Oct 16, 2025 | 1.86 | 1.86 | 1.80 | 1.81 | 1.81 | -3.72% | 109,000 |
| Oct 15, 2025 | 1.87 | 1.88 | 1.80 | 1.88 | 1.88 | 2.73% | 134,000 |
| Oct 14, 2025 | 1.94 | 1.94 | 1.80 | 1.83 | 1.83 | -5.67% | 440,000 |
| Oct 13, 2025 | 1.88 | 1.94 | 1.88 | 1.94 | 1.94 | - | 6,000 |
| Oct 10, 2025 | 1.94 | 1.94 | 1.90 | 1.94 | 1.94 | - | 79,000 |
| Oct 9, 2025 | 1.95 | 1.95 | 1.90 | 1.94 | 1.94 | -0.51% | 20,000 |
| Oct 8, 2025 | 1.93 | 1.95 | 1.90 | 1.95 | 1.95 | 2.63% | 17,000 |
| Oct 7, 2025 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | -2.56% | 11,000 |
| Oct 6, 2025 | 1.96 | 1.97 | 1.88 | 1.95 | 1.95 | - | 79,000 |
| Oct 3, 2025 | 1.95 | 1.95 | 1.90 | 1.95 | 1.95 | - | 58,000 |
| Oct 2, 2025 | 1.94 | 1.99 | 1.93 | 1.95 | 1.95 | -1.02% | 18,000 |
| Oct 1, 2025 | 1.97 | 1.97 | 1.92 | 1.97 | 1.97 | -1.01% | 491,000 |
| Sep 30, 2025 | 1.93 | 1.99 | 1.92 | 1.99 | 1.99 | 3.11% | 291,000 |
| Sep 29, 2025 | 1.89 | 1.94 | 1.88 | 1.93 | 1.93 | 2.12% | 48,000 |
| Sep 26, 2025 | 1.91 | 1.91 | 1.88 | 1.89 | 1.89 | -1.56% | 5,000 |
| Sep 25, 2025 | 1.90 | 1.93 | 1.86 | 1.92 | 1.92 | 1.05% | 32,000 |
| Sep 24, 2025 | 1.92 | 1.92 | 1.89 | 1.90 | 1.90 | -1.04% | 60,000 |
| Sep 23, 2025 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | 0.52% | 10,000 |
| Sep 22, 2025 | 1.85 | 1.91 | 1.85 | 1.91 | 1.91 | 2.14% | 210,000 |
| Sep 19, 2025 | 1.85 | 1.89 | 1.85 | 1.87 | 1.87 | 1.08% | 90,000 |
| Sep 18, 2025 | 1.91 | 1.91 | 1.82 | 1.85 | 1.85 | -3.14% | 161,000 |
| Sep 17, 2025 | 1.93 | 1.95 | 1.90 | 1.91 | 1.91 | -1.04% | 155,000 |
| Sep 16, 2025 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | -0.52% | 233,000 |
| Sep 15, 2025 | 1.99 | 2.00 | 1.94 | 1.94 | 1.94 | -1.02% | 37,000 |
| Sep 12, 2025 | 1.98 | 1.98 | 1.93 | 1.96 | 1.96 | -1.51% | 97,000 |
| Sep 11, 2025 | 1.95 | 1.99 | 1.95 | 1.99 | 1.99 | 1.53% | 63,000 |