Robinsons Retail Holdings, Inc. (PSE:RRHI)
Philippines · Delayed Price · Currency is PHP 34.80
-0.20 (-0.57%)
At close: Oct 30, 2025
Robinsons Retail Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 35.00 | 35.00 | 34.50 | 34.80 | 34.80 | -0.57% | 42,100 |
| Oct 29, 2025 | 34.65 | 35.45 | 34.60 | 35.00 | 35.00 | 1.16% | 73,700 |
| Oct 28, 2025 | 34.65 | 34.75 | 34.50 | 34.60 | 34.60 | -0.14% | 29,500 |
| Oct 27, 2025 | 34.70 | 35.00 | 34.50 | 34.65 | 34.65 | -0.43% | 149,300 |
| Oct 24, 2025 | 34.90 | 35.40 | 34.75 | 34.80 | 34.80 | -1.69% | 42,400 |
| Oct 23, 2025 | 35.50 | 35.50 | 34.90 | 35.40 | 35.40 | -0.28% | 34,000 |
| Oct 22, 2025 | 35.95 | 35.95 | 35.00 | 35.50 | 35.50 | -1.25% | 204,400 |
| Oct 21, 2025 | 35.20 | 35.95 | 34.90 | 35.95 | 35.95 | 2.42% | 224,100 |
| Oct 20, 2025 | 34.95 | 35.30 | 34.95 | 35.10 | 35.10 | 0.43% | 24,200 |
| Oct 17, 2025 | 35.20 | 35.20 | 34.70 | 34.95 | 34.95 | -0.14% | 296,300 |
| Oct 16, 2025 | 34.80 | 35.10 | 34.80 | 35.00 | 35.00 | 0.14% | 53,100 |
| Oct 15, 2025 | 34.85 | 35.45 | 34.70 | 34.95 | 34.95 | 0.29% | 88,100 |
| Oct 14, 2025 | 34.80 | 35.50 | 34.80 | 34.85 | 34.85 | -0.43% | 390,200 |
| Oct 13, 2025 | 35.20 | 35.45 | 34.85 | 35.00 | 35.00 | -0.57% | 195,100 |
| Oct 10, 2025 | 35.20 | 35.50 | 34.90 | 35.20 | 35.20 | - | 784,400 |
| Oct 9, 2025 | 35.10 | 35.30 | 35.05 | 35.20 | 35.20 | 0.28% | 1,202,300 |
| Oct 8, 2025 | 35.15 | 35.25 | 34.80 | 35.10 | 35.10 | 1.01% | 571,000 |
| Oct 7, 2025 | 34.70 | 35.10 | 34.70 | 34.75 | 34.75 | -0.71% | 121,300 |
| Oct 6, 2025 | 34.80 | 35.05 | 34.75 | 35.00 | 35.00 | 0.57% | 288,500 |
| Oct 3, 2025 | 35.00 | 35.05 | 34.75 | 34.80 | 34.80 | -0.57% | 341,200 |
| Oct 2, 2025 | 35.30 | 35.45 | 34.90 | 35.00 | 35.00 | -0.85% | 561,300 |
| Oct 1, 2025 | 35.50 | 35.55 | 35.00 | 35.30 | 35.30 | -0.14% | 282,900 |
| Sep 30, 2025 | 35.00 | 35.50 | 34.90 | 35.35 | 35.35 | 1.00% | 190,600 |
| Sep 29, 2025 | 35.40 | 35.55 | 34.95 | 35.00 | 35.00 | -0.57% | 324,200 |
| Sep 26, 2025 | 35.45 | 35.55 | 35.20 | 35.20 | 35.20 | -0.98% | 131,900 |
| Sep 25, 2025 | 35.25 | 35.55 | 35.15 | 35.55 | 35.55 | -0.70% | 56,500 |
| Sep 24, 2025 | 35.75 | 35.90 | 35.20 | 35.80 | 35.80 | 0.56% | 61,100 |
| Sep 23, 2025 | 35.50 | 35.90 | 35.40 | 35.60 | 35.60 | -0.84% | 86,000 |
| Sep 22, 2025 | 35.90 | 35.90 | 35.15 | 35.90 | 35.90 | 0.42% | 155,000 |
| Sep 19, 2025 | 35.90 | 36.00 | 35.50 | 35.75 | 35.75 | -0.14% | 321,700 |
| Sep 18, 2025 | 35.90 | 36.00 | 35.70 | 35.80 | 35.80 | -0.28% | 132,900 |
| Sep 17, 2025 | 35.90 | 35.90 | 35.55 | 35.90 | 35.90 | - | 216,000 |
| Sep 16, 2025 | 35.90 | 35.95 | 35.75 | 35.90 | 35.90 | - | 128,700 |
| Sep 15, 2025 | 35.45 | 35.90 | 35.10 | 35.90 | 35.90 | 1.41% | 627,900 |
| Sep 12, 2025 | 36.00 | 36.25 | 35.40 | 35.40 | 35.40 | -1.67% | 644,100 |
| Sep 11, 2025 | 36.15 | 36.15 | 35.80 | 36.00 | 36.00 | 0.98% | 635,500 |
| Sep 10, 2025 | 36.15 | 36.15 | 35.65 | 35.65 | 35.65 | -0.97% | 71,800 |
| Sep 9, 2025 | 36.00 | 36.10 | 35.75 | 36.00 | 36.00 | - | 883,600 |
| Sep 8, 2025 | 36.00 | 36.00 | 35.80 | 36.00 | 36.00 | - | 428,400 |
| Sep 5, 2025 | 36.00 | 36.05 | 35.60 | 36.00 | 36.00 | - | 411,100 |
| Sep 4, 2025 | 36.00 | 36.30 | 35.85 | 36.00 | 36.00 | - | 189,800 |
| Sep 3, 2025 | 36.40 | 36.40 | 35.50 | 36.00 | 36.00 | -0.55% | 247,300 |
| Sep 2, 2025 | 35.85 | 37.00 | 35.70 | 36.20 | 36.20 | 0.98% | 124,400 |
| Sep 1, 2025 | 35.45 | 36.25 | 35.45 | 35.85 | 35.85 | 1.13% | 77,700 |
| Aug 29, 2025 | 35.95 | 36.45 | 35.45 | 35.45 | 35.45 | -1.53% | 203,700 |
| Aug 28, 2025 | 36.55 | 37.00 | 36.00 | 36.00 | 36.00 | -1.50% | 387,200 |
| Aug 27, 2025 | 36.40 | 36.60 | 34.70 | 36.55 | 36.55 | 3.54% | 1,513,400 |
| Aug 26, 2025 | 37.50 | 37.95 | 35.30 | 35.30 | 35.30 | -4.59% | 2,415,400 |
| Aug 22, 2025 | 36.80 | 37.00 | 36.75 | 37.00 | 37.00 | 0.82% | 234,300 |
| Aug 20, 2025 | 36.70 | 37.00 | 36.70 | 36.70 | 36.70 | 0.14% | 114,000 |