Rockwell Land Corporation (PSE:ROCK)
Philippines · Delayed Price · Currency is PHP 1.870
+0.020 (1.08%)
At close: Sep 19, 2025
Rockwell Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 10, 2025 | 1.93 | 1.96 | 1.93 | 1.96 | 1.96 | 1.55% | 186,000 |
| Sep 9, 2025 | 2.02 | 2.02 | 1.90 | 1.93 | 1.93 | -3.50% | 600,000 |
| Sep 8, 2025 | 2.02 | 2.02 | 1.98 | 2.00 | 2.00 | -0.99% | 203,000 |
| Sep 5, 2025 | 2.00 | 2.02 | 1.96 | 2.02 | 2.02 | -0.49% | 939,000 |
| Sep 4, 2025 | 2.00 | 2.03 | 1.97 | 2.03 | 2.03 | 2.53% | 2,065,000 |
| Sep 3, 2025 | 1.95 | 2.03 | 1.95 | 1.98 | 1.98 | 2.06% | 180,000 |
| Sep 2, 2025 | 1.98 | 1.98 | 1.93 | 1.94 | 1.94 | -2.51% | 26,000 |
| Sep 1, 2025 | 1.99 | 1.99 | 1.95 | 1.99 | 1.99 | - | 100,000 |
| Aug 29, 2025 | 1.93 | 2.04 | 1.93 | 1.99 | 1.99 | -0.50% | 360,000 |
| Aug 28, 2025 | 2.00 | 2.00 | 1.95 | 2.00 | 2.00 | 1.52% | 150,000 |
| Aug 27, 2025 | 2.00 | 2.00 | 1.92 | 1.97 | 1.97 | 1.03% | 55,000 |
| Aug 26, 2025 | 1.93 | 1.95 | 1.91 | 1.95 | 1.95 | 0.52% | 56,000 |
| Aug 22, 2025 | 1.98 | 1.99 | 1.94 | 1.94 | 1.94 | - | 169,000 |
| Aug 20, 2025 | 2.00 | 2.04 | 1.92 | 1.94 | 1.94 | -3.00% | 512,000 |
| Aug 19, 2025 | 1.96 | 2.00 | 1.95 | 2.00 | 2.00 | 2.04% | 197,000 |
| Aug 18, 2025 | 1.97 | 1.97 | 1.94 | 1.96 | 1.96 | -0.51% | 302,000 |
| Aug 15, 2025 | 2.03 | 2.03 | 1.97 | 1.97 | 1.97 | -2.96% | 221,000 |
| Aug 14, 2025 | 2.07 | 2.08 | 2.03 | 2.03 | 2.03 | -2.87% | 57,000 |
| Aug 13, 2025 | 2.07 | 2.10 | 2.00 | 2.09 | 2.09 | 0.97% | 551,000 |
| Aug 12, 2025 | 2.08 | 2.12 | 2.06 | 2.07 | 2.07 | -0.48% | 156,000 |
| Aug 11, 2025 | 2.09 | 2.12 | 2.06 | 2.08 | 2.08 | -0.48% | 171,000 |
| Aug 8, 2025 | 2.14 | 2.14 | 2.09 | 2.09 | 2.09 | -1.42% | 158,000 |
| Aug 7, 2025 | 2.10 | 2.14 | 2.09 | 2.12 | 2.12 | -1.85% | 191,000 |
| Aug 6, 2025 | 2.12 | 2.17 | 2.08 | 2.16 | 2.16 | -1.37% | 282,000 |
| Aug 5, 2025 | 2.20 | 2.24 | 2.16 | 2.19 | 2.07 | -1.79% | 464,000 |
| Aug 4, 2025 | 2.20 | 2.24 | 2.16 | 2.23 | 2.11 | 1.36% | 310,000 |
| Aug 1, 2025 | 2.17 | 2.25 | 2.17 | 2.20 | 2.08 | 1.38% | 792,000 |
| Jul 31, 2025 | 2.16 | 2.18 | 2.15 | 2.17 | 2.05 | -0.46% | 426,000 |
| Jul 30, 2025 | 2.18 | 2.18 | 2.15 | 2.18 | 2.06 | - | 352,000 |
| Jul 29, 2025 | 2.20 | 2.23 | 2.18 | 2.18 | 2.06 | -0.91% | 70,000 |
| Jul 28, 2025 | 2.19 | 2.25 | 2.19 | 2.20 | 2.08 | - | 162,000 |
| Jul 25, 2025 | 2.21 | 2.22 | 2.20 | 2.20 | 2.08 | - | 415,000 |
| Jul 24, 2025 | 2.23 | 2.23 | 2.18 | 2.20 | 2.08 | -0.90% | 875,000 |
| Jul 23, 2025 | 2.20 | 2.25 | 2.15 | 2.22 | 2.10 | 0.91% | 1,955,000 |
| Jul 22, 2025 | 2.24 | 2.24 | 2.15 | 2.20 | 2.08 | -0.90% | 388,000 |
| Jul 21, 2025 | 2.10 | 2.25 | 2.10 | 2.22 | 2.10 | 5.71% | 1,274,000 |
| Jul 18, 2025 | 2.12 | 2.12 | 2.10 | 2.10 | 1.98 | -1.41% | 530,000 |
| Jul 17, 2025 | 2.12 | 2.14 | 2.11 | 2.13 | 2.01 | 0.47% | 520,000 |
| Jul 16, 2025 | 2.11 | 2.16 | 2.11 | 2.12 | 2.00 | 0.47% | 779,000 |
| Jul 15, 2025 | 2.08 | 2.12 | 2.05 | 2.11 | 1.99 | 7.11% | 1,367,000 |
| Jul 14, 2025 | 1.99 | 1.99 | 1.93 | 1.97 | 1.86 | - | 349,000 |
| Jul 11, 2025 | 1.98 | 1.98 | 1.97 | 1.97 | 1.86 | - | 123,000 |
| Jul 10, 2025 | 1.98 | 1.98 | 1.91 | 1.97 | 1.86 | 0.51% | 105,000 |