Rockwell Land Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.52	2.79	2.52	2.71	2.71	7.54%	3,541,000
Jul 30, 2026	2.57	2.57	2.47	2.52	2.52	-1.95%	847,000
Jul 29, 2026	2.46	2.58	2.46	2.57	2.57	-0.77%	942,000
Jul 28, 2026	2.60	2.60	2.54	2.59	2.59	-0.38%	42,000
Jul 27, 2026	2.58	2.60	2.53	2.60	2.60	4.84%	119,000
Jul 24, 2026	2.49	2.55	2.46	2.48	2.48	-2.75%	280,000
Jul 23, 2026	2.55	2.59	2.55	2.55	2.55	-1.54%	173,000
Jul 22, 2026	2.46	2.65	2.46	2.59	2.59	2.37%	277,000
Jul 21, 2026	2.68	2.79	2.53	2.53	2.53	-5.95%	962,000
Jul 20, 2026	2.75	2.75	2.64	2.69	2.69	-3.58%	885,000
Jul 17, 2026	2.59	2.79	2.53	2.79	2.79	7.31%	4,170,000
Jul 16, 2026	2.40	2.60	2.40	2.60	2.60	8.33%	2,710,000
Jul 15, 2026	2.29	2.43	2.29	2.40	2.40	4.80%	1,365,000
Jul 14, 2026	2.28	2.30	2.28	2.29	2.29	4.09%	189,000
Jul 13, 2026	2.21	2.21	2.20	2.20	2.20	-	346,000
Jul 10, 2026	2.24	2.25	2.19	2.20	2.20	-	757,000
Jul 9, 2026	2.19	2.24	2.19	2.20	2.20	-	69,000
Jul 8, 2026	2.20	2.21	2.20	2.20	2.20	-	513,000
Jul 7, 2026	2.21	2.25	2.20	2.20	2.20	-	1,037,000
Jul 6, 2026	2.25	2.25	2.20	2.20	2.20	-2.22%	138,000
Jul 3, 2026	2.25	2.25	2.25	2.25	2.25	-	18,000
Jul 2, 2026	2.17	2.25	2.17	2.25	2.25	3.21%	119,000
Jul 1, 2026	2.20	2.20	2.18	2.18	2.18	-0.91%	390,000
Jun 30, 2026	2.23	2.23	2.20	2.20	2.20	-	892,000
Jun 29, 2026	2.23	2.23	2.19	2.20	2.20	-1.35%	333,000
Jun 26, 2026	2.27	2.30	2.22	2.23	2.23	-1.76%	464,000
Jun 25, 2026	2.23	2.30	2.20	2.27	2.27	2.25%	444,000
Jun 24, 2026	2.30	2.30	2.22	2.22	2.22	-3.48%	1,082,000
Jun 23, 2026	2.30	2.30	2.25	2.30	2.30	0.44%	249,000
Jun 22, 2026	2.29	2.30	2.25	2.29	2.29	-	610,000
Jun 19, 2026	2.29	2.30	2.25	2.29	2.29	-	1,027,000
Jun 18, 2026	2.27	2.29	2.26	2.29	2.29	0.88%	414,000
Jun 17, 2026	2.24	2.28	2.22	2.27	2.27	1.34%	442,000
Jun 16, 2026	2.25	2.25	2.20	2.24	2.24	-0.44%	662,000
Jun 15, 2026	2.19	2.30	2.19	2.25	2.25	2.74%	1,018,000
Jun 11, 2026	2.19	2.23	2.15	2.19	2.19	-	822,000
Jun 10, 2026	2.15	2.20	2.15	2.19	2.19	-0.45%	756,000
Jun 9, 2026	2.14	2.20	2.14	2.20	2.20	2.33%	1,156,000
Jun 8, 2026	2.15	2.16	2.00	2.15	2.15	0.94%	1,360,000
Jun 5, 2026	2.11	2.14	2.09	2.13	2.13	0.95%	188,000
Jun 4, 2026	2.09	2.11	2.08	2.11	2.11	0.48%	193,000
Jun 3, 2026	2.10	2.10	2.10	2.10	2.10	0.48%	51,000
Jun 2, 2026	2.06	2.10	2.06	2.09	2.09	1.46%	254,000
Jun 1, 2026	2.08	2.08	2.06	2.06	2.06	-0.96%	259,000
May 29, 2026	2.07	2.08	2.04	2.08	2.08	0.48%	711,000
May 28, 2026	2.01	2.07	2.01	2.07	2.07	0.49%	350,000
May 26, 2026	2.02	2.07	1.99	2.06	2.06	1.98%	345,000
May 25, 2026	1.97	2.02	1.97	2.02	2.02	3.06%	161,000
May 22, 2026	1.93	1.96	1.88	1.96	1.96	1.55%	490,000
May 21, 2026	1.95	1.96	1.91	1.93	1.93	-	120,000