Robinsons Retail Holdings, Inc. (PSE:RRHI)
Philippines flag Philippines · Delayed Price · Currency is PHP
35.10
-0.10 (-0.28%)
At close: Oct 10, 2025

Robinsons Retail Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202535.2035.5034.9035.2035.20-784,400
Oct 9, 202535.1035.3035.0535.2035.200.28%1,202,300
Oct 8, 202535.1535.2534.8035.1035.101.01%571,000
Oct 7, 202534.7035.1034.7034.7534.75-0.71%121,300
Oct 6, 202534.8035.0534.7535.0035.000.57%288,500
Oct 3, 202535.0035.0534.7534.8034.80-0.57%341,200
Oct 2, 202535.3035.4534.9035.0035.00-0.85%561,300
Oct 1, 202535.5035.5535.0035.3035.30-0.14%282,900
Sep 30, 202535.0035.5034.9035.3535.351.00%190,600
Sep 29, 202535.4035.5534.9535.0035.00-0.57%324,200
Sep 26, 202535.4535.5535.2035.2035.20-0.98%131,900
Sep 25, 202535.2535.5535.1535.5535.55-0.70%56,500
Sep 24, 202535.7535.9035.2035.8035.800.56%61,100
Sep 23, 202535.5035.9035.4035.6035.60-0.84%86,000
Sep 22, 202535.9035.9035.1535.9035.900.42%155,000
Sep 19, 202535.9036.0035.5035.7535.75-0.14%321,700
Sep 18, 202535.9036.0035.7035.8035.80-0.28%132,900
Sep 17, 202535.9035.9035.5535.9035.90-216,000
Sep 16, 202535.9035.9535.7535.9035.90-128,700
Sep 15, 202535.4535.9035.1035.9035.901.41%627,900
Sep 12, 202536.0036.2535.4035.4035.40-1.67%644,100
Sep 11, 202536.1536.1535.8036.0036.000.98%635,500
Sep 10, 202536.1536.1535.6535.6535.65-0.97%71,800
Sep 9, 202536.0036.1035.7536.0036.00-883,600
Sep 8, 202536.0036.0035.8036.0036.00-428,400
Sep 5, 202536.0036.0535.6036.0036.00-411,100
Sep 4, 202536.0036.3035.8536.0036.00-189,800
Sep 3, 202536.4036.4035.5036.0036.00-0.55%247,300
Sep 2, 202535.8537.0035.7036.2036.200.98%124,400
Sep 1, 202535.4536.2535.4535.8535.851.13%77,700
Aug 29, 202535.9536.4535.4535.4535.45-1.53%203,700
Aug 28, 202536.5537.0036.0036.0036.00-1.50%387,200
Aug 27, 202536.4036.6034.7036.5536.553.54%1,513,400
Aug 26, 202537.5037.9535.3035.3035.30-4.59%2,415,400
Aug 22, 202536.8037.0036.7537.0037.000.82%234,300
Aug 20, 202536.7037.0036.7036.7036.700.14%114,000
Aug 19, 202537.1037.5036.6536.6536.65-1.21%308,100
Aug 18, 202537.9538.2537.0037.1037.10-2.37%624,200
Aug 15, 202538.3038.4037.8038.0038.00-0.78%299,400
Aug 14, 202538.1538.7538.1038.3038.30-0.26%244,100
Aug 13, 202538.5038.5038.0538.4038.40-0.26%258,500
Aug 12, 202538.3538.8538.1538.5038.50-0.39%520,300
Aug 11, 202538.9038.9037.7038.6538.65-0.77%288,800
Aug 8, 202539.0039.5038.5038.9538.951.17%240,500
Aug 7, 202538.7039.4538.3038.5038.50-0.52%89,200
Aug 6, 202538.3039.0038.3038.7038.70-0.39%482,900
Aug 5, 202538.9539.0038.3538.8538.851.04%67,100
Aug 4, 202538.1038.9538.0538.4538.451.05%203,100
Aug 1, 202538.0038.2037.7538.0538.050.13%148,100
Jul 31, 202539.0039.0037.9538.0038.00-2.56%154,100