Robinsons Retail Holdings, Inc. (PSE:RRHI)
Philippines flag Philippines · Delayed Price · Currency is PHP
36.15
-0.15 (-0.41%)
At close: Aug 29, 2025

Robinsons Retail Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202536.5537.0036.0036.00--1.50%387,100
Aug 27, 202536.4036.6034.7036.55-3.54%1,513,400
Aug 26, 202537.5037.9535.3035.30--4.59%2,415,400
Aug 22, 202536.8037.0036.7537.00-0.82%234,300
Aug 20, 202536.7037.0036.7036.70-0.14%114,000
Aug 19, 202537.1037.5036.6536.65--1.21%308,100
Aug 18, 202537.9538.2537.0037.10--2.37%624,200
Aug 15, 202538.3038.4037.8038.00--0.78%299,400
Aug 14, 202538.1538.7538.1038.30--0.26%244,100
Aug 13, 202538.5038.5038.0538.40--0.26%258,500
Aug 12, 202538.3538.8538.1538.50--0.39%520,300
Aug 11, 202538.9038.9037.7038.65--0.77%288,800
Aug 8, 202539.0039.5038.5038.95-1.17%240,500
Aug 7, 202538.7039.4538.3038.50--0.52%89,200
Aug 6, 202538.3039.0038.3038.70--0.39%482,900
Aug 5, 202538.9539.0038.3538.85-1.04%67,100
Aug 4, 202538.1038.9538.0538.45-1.05%203,100
Aug 1, 202538.0038.2037.7538.05-0.13%148,100
Jul 31, 202539.0039.0037.9538.00--2.56%154,100
Jul 30, 202539.0039.0038.3039.00--466,100
Jul 29, 202539.5539.8038.9039.00--1.52%198,900
Jul 28, 202539.4539.9539.0039.60-0.38%313,300
Jul 25, 202539.6039.9538.9039.45-0.38%570,100
Jul 24, 202538.7039.7538.7039.30-1.55%347,200
Jul 23, 202538.0038.7538.0038.70-1.98%392,300
Jul 22, 202538.7038.7037.9537.95--1.43%387,700
Jul 21, 202538.2038.5037.9038.50-0.79%50,600
Jul 18, 202538.5038.5037.7538.20--0.65%55,500
Jul 17, 202537.9538.5037.7038.45-1.32%94,400
Jul 16, 202538.7538.7537.9037.95--2.06%133,900
Jul 15, 202538.0539.0037.6538.75-1.84%286,000
Jul 14, 202538.8538.8537.6038.05--2.06%676,400
Jul 11, 202539.0039.0038.5538.85--186,700
Jul 10, 202539.0039.0038.5538.85-1.30%143,600
Jul 9, 202539.0039.0038.3038.35--1.67%288,300
Jul 8, 202539.4539.4538.2039.00--211,900
Jul 7, 202538.7039.7538.5039.00-0.78%80,600
Jul 4, 202539.0539.2538.6038.70--0.90%85,300
Jul 3, 202539.5039.5039.0039.05--0.38%84,600
Jul 2, 202539.8039.8038.9539.20--0.76%128,800
Jul 1, 202538.4039.5038.4039.50-1.94%511,900
Jun 30, 202538.1038.7538.1038.75-1.84%77,400
Jun 27, 202538.4538.7537.6038.05--0.65%123,200
Jun 26, 202538.0538.3037.5038.30-0.66%60,200
Jun 25, 202537.7038.2537.7038.05-0.93%39,800
Jun 24, 202537.0538.8037.0537.70-1.75%87,300
Jun 23, 202538.0038.0037.0037.05--2.63%211,000
Jun 20, 202538.9539.0038.0038.05--2.44%123,900
Jun 19, 202539.6539.6538.6039.00--2.01%219,000
Jun 18, 202538.5039.9038.5039.80-4.19%683,500