Rockwell Land Corporation (PSE:ROCK)
Philippines · Delayed Price · Currency is PHP 2.960
-0.040 (-1.33%)
At close: Sep 11, 2026
Rockwell Land Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 2.98 | 3.03 | 2.95 | 3.00 | 2.85 | 1.69% | 443,000 |
| Aug 11, 2026 | 2.92 | 3.00 | 2.90 | 2.95 | 2.80 | 1.03% | 813,000 |
| Aug 10, 2026 | 2.92 | 3.02 | 2.82 | 2.92 | 2.77 | 0.69% | 892,000 |
| Aug 7, 2026 | 3.09 | 3.09 | 2.90 | 2.90 | 2.75 | -3.33% | 775,000 |
| Aug 6, 2026 | 2.86 | 3.02 | 2.85 | 3.00 | 2.85 | 4.90% | 1,380,000 |
| Aug 5, 2026 | 2.86 | 2.96 | 2.81 | 2.86 | 2.71 | - | 806,000 |
| Aug 4, 2026 | 2.97 | 3.00 | 2.80 | 2.86 | 2.71 | -4.67% | 846,000 |
| Aug 3, 2026 | 2.70 | 3.42 | 2.70 | 3.00 | 2.85 | 10.70% | 5,859,000 |
| Jul 31, 2026 | 2.52 | 2.79 | 2.52 | 2.71 | 2.57 | 7.54% | 3,541,000 |
| Jul 30, 2026 | 2.57 | 2.57 | 2.47 | 2.52 | 2.39 | -1.95% | 847,000 |
| Jul 29, 2026 | 2.46 | 2.58 | 2.46 | 2.57 | 2.44 | -0.77% | 942,000 |
| Jul 28, 2026 | 2.60 | 2.60 | 2.54 | 2.59 | 2.46 | -0.38% | 42,000 |
| Jul 27, 2026 | 2.58 | 2.60 | 2.53 | 2.60 | 2.47 | 4.84% | 119,000 |
| Jul 24, 2026 | 2.49 | 2.55 | 2.46 | 2.48 | 2.35 | -2.75% | 280,000 |
| Jul 23, 2026 | 2.55 | 2.59 | 2.55 | 2.55 | 2.42 | -1.54% | 173,000 |
| Jul 22, 2026 | 2.46 | 2.65 | 2.46 | 2.59 | 2.46 | 2.37% | 277,000 |
| Jul 21, 2026 | 2.68 | 2.79 | 2.53 | 2.53 | 2.40 | -5.95% | 962,000 |
| Jul 20, 2026 | 2.75 | 2.75 | 2.64 | 2.69 | 2.55 | -3.58% | 885,000 |
| Jul 17, 2026 | 2.59 | 2.79 | 2.53 | 2.79 | 2.65 | 7.31% | 4,170,000 |
| Jul 16, 2026 | 2.40 | 2.60 | 2.40 | 2.60 | 2.47 | 8.33% | 2,710,000 |
| Jul 15, 2026 | 2.29 | 2.43 | 2.29 | 2.40 | 2.28 | 4.80% | 1,365,000 |
| Jul 14, 2026 | 2.28 | 2.30 | 2.28 | 2.29 | 2.17 | 4.09% | 189,000 |
| Jul 13, 2026 | 2.21 | 2.21 | 2.20 | 2.20 | 2.09 | - | 346,000 |
| Jul 10, 2026 | 2.24 | 2.25 | 2.19 | 2.20 | 2.09 | - | 757,000 |
| Jul 9, 2026 | 2.19 | 2.24 | 2.19 | 2.20 | 2.09 | - | 69,000 |
| Jul 8, 2026 | 2.20 | 2.21 | 2.20 | 2.20 | 2.09 | - | 513,000 |
| Jul 7, 2026 | 2.21 | 2.25 | 2.20 | 2.20 | 2.09 | - | 1,037,000 |
| Jul 6, 2026 | 2.25 | 2.25 | 2.20 | 2.20 | 2.09 | -2.22% | 138,000 |
| Jul 3, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.13 | - | 18,000 |
| Jul 2, 2026 | 2.17 | 2.25 | 2.17 | 2.25 | 2.13 | 3.21% | 119,000 |