Rockwell Land Corporation (PSE:ROCK)
Philippines · Delayed Price · Currency is PHP 2.770
-0.030 (-1.07%)
At close: Oct 23, 2026
Rockwell Land Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.80 | 2.80 | 2.57 | 2.77 | 2.77 | -1.07% | 29,000 |
| Oct 22, 2026 | 2.80 | 2.80 | 2.59 | 2.80 | 2.80 | 0.36% | 205,000 |
| Oct 21, 2026 | 2.46 | 2.87 | 2.46 | 2.79 | 2.79 | 13.41% | 121,000 |
| Oct 20, 2026 | 2.48 | 2.60 | 2.46 | 2.46 | 2.46 | -0.81% | 142,000 |
| Oct 19, 2026 | 2.46 | 2.48 | 2.45 | 2.48 | 2.48 | 1.22% | 33,000 |
| Oct 16, 2026 | 2.45 | 2.47 | 2.43 | 2.45 | 2.45 | 0.82% | 27,000 |
| Oct 15, 2026 | 2.48 | 2.48 | 2.36 | 2.43 | 2.43 | -2.02% | 457,000 |
| Oct 14, 2026 | 2.50 | 2.50 | 2.45 | 2.48 | 2.48 | -0.80% | 67,000 |
| Oct 13, 2026 | 2.60 | 2.60 | 2.48 | 2.50 | 2.50 | -3.85% | 641,000 |
| Oct 12, 2026 | 2.60 | 2.80 | 2.59 | 2.60 | 2.60 | - | 627,000 |
| Oct 9, 2026 | 2.55 | 2.60 | 2.55 | 2.60 | 2.60 | 1.96% | 277,000 |
| Oct 8, 2026 | 2.59 | 2.60 | 2.54 | 2.55 | 2.55 | -1.92% | 662,000 |
| Oct 7, 2026 | 2.60 | 2.61 | 2.60 | 2.60 | 2.60 | 0.39% | 39,000 |
| Oct 6, 2026 | 2.60 | 2.64 | 2.55 | 2.59 | 2.59 | -0.38% | 385,000 |
| Oct 5, 2026 | 2.65 | 2.66 | 2.58 | 2.60 | 2.60 | -1.89% | 642,000 |
| Oct 2, 2026 | 2.61 | 2.75 | 2.61 | 2.65 | 2.65 | 1.53% | 1,127,000 |
| Oct 1, 2026 | 2.53 | 2.62 | 2.53 | 2.61 | 2.61 | -0.76% | 127,000 |
| Sep 30, 2026 | 2.54 | 2.63 | 2.53 | 2.63 | 2.63 | 1.54% | 159,000 |
| Sep 29, 2026 | 2.54 | 2.59 | 2.52 | 2.59 | 2.59 | 1.97% | 39,000 |
| Sep 28, 2026 | 2.64 | 2.64 | 2.54 | 2.54 | 2.54 | -3.79% | 98,000 |
| Sep 25, 2026 | 2.64 | 2.68 | 2.56 | 2.64 | 2.64 | -3.30% | 117,000 |
| Sep 24, 2026 | 2.75 | 2.75 | 2.55 | 2.73 | 2.73 | -1.44% | 173,000 |
| Sep 23, 2026 | 2.84 | 2.84 | 2.77 | 2.77 | 2.77 | -3.15% | 82,000 |
| Sep 22, 2026 | 2.87 | 2.87 | 2.85 | 2.86 | 2.86 | 0.35% | 242,000 |
| Sep 21, 2026 | 2.79 | 2.87 | 2.75 | 2.85 | 2.85 | - | 1,053,000 |
| Sep 18, 2026 | 2.82 | 2.85 | 2.79 | 2.85 | 2.85 | 0.71% | 248,000 |
| Sep 17, 2026 | 2.87 | 2.87 | 2.81 | 2.83 | 2.83 | -1.39% | 59,000 |
| Sep 16, 2026 | 2.96 | 2.96 | 2.80 | 2.87 | 2.87 | -3.04% | 243,000 |
| Sep 15, 2026 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | -1.33% | 207,000 |
| Sep 14, 2026 | 2.94 | 3.00 | 2.94 | 3.00 | 3.00 | 1.35% | 144,000 |
| Sep 11, 2026 | 3.00 | 3.06 | 2.80 | 2.96 | 2.96 | -1.33% | 3,222,000 |
| Sep 10, 2026 | 3.02 | 3.02 | 2.92 | 3.00 | 3.00 | 2.39% | 3,897,000 |
| Sep 9, 2026 | 2.96 | 2.99 | 2.92 | 2.93 | 2.93 | -1.01% | 725,000 |
| Sep 8, 2026 | 3.00 | 3.03 | 2.96 | 2.96 | 2.96 | -1.33% | 218,000 |
| Sep 7, 2026 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | - | 117,000 |
| Sep 4, 2026 | 3.00 | 3.05 | 2.99 | 3.00 | 3.00 | -0.33% | 1,760,000 |
| Sep 3, 2026 | 3.11 | 3.12 | 3.00 | 3.01 | 3.01 | -2.59% | 978,000 |
| Sep 2, 2026 | 3.01 | 3.10 | 3.01 | 3.09 | 3.09 | 2.66% | 527,000 |
| Sep 1, 2026 | 3.01 | 3.13 | 3.01 | 3.01 | 3.01 | - | 922,000 |
| Aug 28, 2026 | 3.26 | 3.26 | 3.00 | 3.01 | 3.01 | -7.67% | 3,152,000 |
| Aug 27, 2026 | 3.39 | 3.39 | 3.19 | 3.26 | 3.26 | -2.10% | 1,828,000 |
| Aug 26, 2026 | 3.36 | 3.38 | 3.16 | 3.33 | 3.33 | 0.91% | 669,000 |
| Aug 25, 2026 | 3.22 | 3.36 | 3.13 | 3.30 | 3.30 | 1.54% | 2,128,000 |
| Aug 24, 2026 | 3.26 | 3.38 | 3.20 | 3.25 | 3.25 | 1.56% | 1,551,000 |
| Aug 20, 2026 | 3.00 | 3.27 | 3.00 | 3.20 | 3.20 | 6.67% | 2,713,000 |
| Aug 19, 2026 | 3.00 | 3.05 | 2.96 | 3.00 | 3.00 | 0.67% | 341,000 |
| Aug 18, 2026 | 2.98 | 3.01 | 2.92 | 2.98 | 2.98 | 4.37% | 2,182,000 |
| Aug 17, 2026 | 3.00 | 3.09 | 2.95 | 3.01 | 2.86 | -0.66% | 1,416,000 |
| Aug 14, 2026 | 3.09 | 3.12 | 2.97 | 3.03 | 2.87 | -2.26% | 277,000 |
| Aug 13, 2026 | 3.09 | 3.10 | 2.98 | 3.10 | 2.94 | 3.33% | 1,908,000 |