Rockwell Land Corporation (PSE:ROCK)
Philippines · Delayed Price · Currency is PHP 2.060
+0.040 (1.98%)
At close: May 26, 2026
Rockwell Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 1.96 | 1.96 | 1.92 | 1.93 | 1.93 | 0.52% | 138,000 |
| May 19, 2026 | 1.95 | 1.96 | 1.92 | 1.92 | 1.92 | -1.54% | 165,000 |
| May 18, 2026 | 1.97 | 1.97 | 1.92 | 1.95 | 1.95 | 0.52% | 209,000 |
| May 15, 2026 | 1.92 | 1.97 | 1.92 | 1.94 | 1.94 | -0.51% | 29,000 |
| May 14, 2026 | 1.95 | 1.96 | 1.91 | 1.95 | 1.95 | -0.51% | 317,000 |
| May 13, 2026 | 1.94 | 1.99 | 1.93 | 1.96 | 1.96 | -1.01% | 188,000 |
| May 12, 2026 | 2.04 | 2.04 | 1.95 | 1.98 | 1.98 | -2.94% | 377,000 |
| May 11, 2026 | 1.98 | 2.05 | 1.94 | 2.04 | 2.04 | 7.37% | 353,000 |
| May 8, 2026 | 1.94 | 2.00 | 1.90 | 1.90 | 1.90 | -2.06% | 150,000 |
| May 7, 2026 | 1.91 | 2.05 | 1.90 | 1.94 | 1.94 | 0.52% | 605,000 |
| May 6, 2026 | 1.97 | 2.00 | 1.90 | 1.93 | 1.93 | -2.53% | 609,000 |
| May 5, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -1.00% | 132,000 |
| May 4, 2026 | 2.07 | 2.07 | 1.98 | 2.00 | 2.00 | 1.01% | 283,000 |
| Apr 30, 2026 | 2.08 | 2.08 | 1.98 | 1.98 | 1.98 | -3.88% | 269,000 |
| Apr 29, 2026 | 2.10 | 2.10 | 2.04 | 2.06 | 2.06 | -1.90% | 52,000 |
| Apr 28, 2026 | 2.10 | 2.10 | 2.04 | 2.10 | 2.10 | -0.47% | 738,000 |
| Apr 27, 2026 | 2.13 | 2.13 | 2.08 | 2.11 | 2.11 | -0.94% | 808,000 |
| Apr 24, 2026 | 2.14 | 2.15 | 2.08 | 2.13 | 2.13 | 1.43% | 496,000 |
| Apr 23, 2026 | 2.13 | 2.18 | 2.09 | 2.10 | 2.10 | -1.41% | 914,000 |
| Apr 22, 2026 | 2.11 | 2.15 | 2.06 | 2.13 | 2.13 | 6.50% | 1,972,000 |
| Apr 21, 2026 | 2.12 | 2.12 | 2.00 | 2.00 | 2.00 | -5.21% | 1,445,000 |
| Apr 20, 2026 | 2.14 | 2.15 | 2.11 | 2.11 | 2.11 | -1.86% | 649,000 |
| Apr 17, 2026 | 2.15 | 2.15 | 2.11 | 2.15 | 2.15 | - | 1,097,000 |
| Apr 16, 2026 | 2.01 | 2.16 | 2.01 | 2.15 | 2.15 | 6.97% | 1,809,000 |
| Apr 15, 2026 | 1.93 | 2.20 | 1.88 | 2.01 | 2.01 | 5.24% | 4,788,000 |
| Apr 14, 2026 | 1.86 | 1.91 | 1.86 | 1.91 | 1.91 | 1.06% | 324,000 |
| Apr 13, 2026 | 1.87 | 1.90 | 1.85 | 1.89 | 1.89 | 1.07% | 487,000 |
| Apr 10, 2026 | 1.85 | 1.88 | 1.83 | 1.87 | 1.87 | 1.63% | 611,000 |
| Apr 8, 2026 | 1.83 | 1.87 | 1.80 | 1.84 | 1.84 | -0.54% | 1,019,000 |
| Apr 7, 2026 | 1.80 | 1.86 | 1.76 | 1.85 | 1.85 | 1.09% | 952,000 |
| Apr 6, 2026 | 1.83 | 1.84 | 1.80 | 1.83 | 1.83 | - | 571,000 |
| Apr 1, 2026 | 1.80 | 1.84 | 1.77 | 1.83 | 1.83 | 3.98% | 868,000 |
| Mar 31, 2026 | 1.77 | 1.80 | 1.76 | 1.76 | 1.76 | -2.22% | 1,644,000 |
| Mar 30, 2026 | 1.78 | 1.84 | 1.73 | 1.80 | 1.80 | 0.56% | 1,636,000 |
| Mar 27, 2026 | 1.77 | 1.80 | 1.77 | 1.79 | 1.79 | -0.56% | 469,000 |
| Mar 26, 2026 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | 0.56% | 284,000 |
| Mar 25, 2026 | 1.85 | 1.85 | 1.78 | 1.79 | 1.79 | -0.56% | 270,000 |
| Mar 24, 2026 | 1.82 | 1.82 | 1.79 | 1.80 | 1.80 | 0.56% | 197,000 |
| Mar 23, 2026 | 1.83 | 1.83 | 1.79 | 1.79 | 1.79 | -2.19% | 180,000 |
| Mar 19, 2026 | 1.85 | 1.85 | 1.80 | 1.83 | 1.83 | 1.10% | 49,000 |
| Mar 18, 2026 | 1.86 | 1.86 | 1.76 | 1.81 | 1.81 | 0.56% | 544,000 |
| Mar 17, 2026 | 1.82 | 1.82 | 1.78 | 1.80 | 1.80 | -1.10% | 31,000 |
| Mar 16, 2026 | 1.85 | 1.86 | 1.80 | 1.82 | 1.82 | -2.15% | 473,000 |
| Mar 13, 2026 | 1.83 | 1.86 | 1.76 | 1.86 | 1.86 | 1.64% | 578,000 |
| Mar 12, 2026 | 1.85 | 1.86 | 1.80 | 1.83 | 1.83 | -1.61% | 257,000 |
| Mar 11, 2026 | 1.84 | 1.88 | 1.77 | 1.86 | 1.86 | 5.68% | 262,000 |
| Mar 10, 2026 | 1.78 | 1.86 | 1.74 | 1.76 | 1.76 | -1.12% | 385,000 |