Robinsons Retail Holdings, Inc. (PSE:RRHI)
Philippines · Delayed Price · Currency is PHP 38.05
+0.05 (0.13%)
At close: Aug 1, 2025, 2:45 PM PST
Robinsons Retail Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 38.00 | 38.20 | 37.75 | 38.05 | - | 0.13% | 148,100 |
| Jul 31, 2025 | 39.00 | 39.00 | 37.95 | 38.00 | - | -2.56% | 154,100 |
| Jul 30, 2025 | 39.00 | 39.00 | 38.30 | 39.00 | - | - | 466,100 |
| Jul 29, 2025 | 39.55 | 39.80 | 38.90 | 39.00 | - | -1.52% | 198,900 |
| Jul 28, 2025 | 39.45 | 39.95 | 39.00 | 39.60 | - | 0.38% | 313,300 |
| Jul 25, 2025 | 39.60 | 39.95 | 38.90 | 39.45 | - | 0.38% | 570,100 |
| Jul 24, 2025 | 38.70 | 39.75 | 38.70 | 39.30 | - | 1.55% | 347,200 |
| Jul 23, 2025 | 38.00 | 38.75 | 38.00 | 38.70 | - | 1.98% | 392,300 |
| Jul 22, 2025 | 38.70 | 38.70 | 37.95 | 37.95 | - | -1.43% | 387,700 |
| Jul 21, 2025 | 38.20 | 38.50 | 37.90 | 38.50 | - | 0.79% | 50,600 |
| Jul 18, 2025 | 38.50 | 38.50 | 37.75 | 38.20 | - | -0.65% | 55,500 |
| Jul 17, 2025 | 37.95 | 38.50 | 37.70 | 38.45 | - | 1.32% | 94,400 |
| Jul 16, 2025 | 38.75 | 38.75 | 37.90 | 37.95 | - | -2.06% | 133,900 |
| Jul 15, 2025 | 38.05 | 39.00 | 37.65 | 38.75 | - | 1.84% | 286,000 |
| Jul 14, 2025 | 38.85 | 38.85 | 37.60 | 38.05 | - | -2.06% | 676,400 |
| Jul 11, 2025 | 39.00 | 39.00 | 38.55 | 38.85 | - | - | 186,700 |
| Jul 10, 2025 | 39.00 | 39.00 | 38.55 | 38.85 | - | 1.30% | 143,600 |
| Jul 9, 2025 | 39.00 | 39.00 | 38.30 | 38.35 | - | -1.67% | 288,300 |
| Jul 8, 2025 | 39.45 | 39.45 | 38.20 | 39.00 | - | - | 211,900 |
| Jul 7, 2025 | 38.70 | 39.75 | 38.50 | 39.00 | - | 0.78% | 80,600 |
| Jul 4, 2025 | 39.05 | 39.25 | 38.60 | 38.70 | - | -0.90% | 85,300 |
| Jul 3, 2025 | 39.50 | 39.50 | 39.00 | 39.05 | - | -0.38% | 84,600 |
| Jul 2, 2025 | 39.80 | 39.80 | 38.95 | 39.20 | - | -0.76% | 128,800 |
| Jul 1, 2025 | 38.40 | 39.50 | 38.40 | 39.50 | - | 1.94% | 511,900 |
| Jun 30, 2025 | 38.10 | 38.75 | 38.10 | 38.75 | - | 1.84% | 77,400 |
| Jun 27, 2025 | 38.45 | 38.75 | 37.60 | 38.05 | - | -0.65% | 123,200 |
| Jun 26, 2025 | 38.05 | 38.30 | 37.50 | 38.30 | - | 0.66% | 60,200 |
| Jun 25, 2025 | 37.70 | 38.25 | 37.70 | 38.05 | - | 0.93% | 39,800 |
| Jun 24, 2025 | 37.05 | 38.80 | 37.05 | 37.70 | - | 1.75% | 87,300 |
| Jun 23, 2025 | 38.00 | 38.00 | 37.00 | 37.05 | - | -2.63% | 211,000 |
| Jun 20, 2025 | 38.95 | 39.00 | 38.00 | 38.05 | - | -2.44% | 123,900 |
| Jun 19, 2025 | 39.65 | 39.65 | 38.60 | 39.00 | - | -2.01% | 219,000 |
| Jun 18, 2025 | 38.50 | 39.90 | 38.50 | 39.80 | - | 4.19% | 683,500 |
| Jun 17, 2025 | 38.95 | 38.95 | 37.55 | 38.20 | - | -1.93% | 62,200 |
| Jun 16, 2025 | 36.60 | 39.15 | 36.60 | 38.95 | - | 5.56% | 1,020,000 |
| Jun 13, 2025 | 37.40 | 37.50 | 36.70 | 36.90 | - | -1.34% | 604,400 |
| Jun 11, 2025 | 37.45 | 37.95 | 37.20 | 37.40 | - | 1.08% | 256,900 |
| Jun 10, 2025 | 36.75 | 38.00 | 36.55 | 37.00 | - | 2.21% | 832,600 |
| Jun 9, 2025 | 37.65 | 37.65 | 36.15 | 36.20 | - | -3.85% | 1,933,500 |
| Jun 5, 2025 | 37.90 | 37.90 | 37.40 | 37.65 | - | -0.13% | 298,400 |
| Jun 4, 2025 | 38.40 | 38.40 | 37.70 | 37.70 | - | -0.79% | 564,500 |
| Jun 3, 2025 | 37.95 | 38.70 | 37.90 | 38.00 | - | 0.13% | 347,700 |
| Jun 2, 2025 | 37.80 | 39.00 | 37.70 | 37.95 | - | 0.40% | 530,700 |
| May 30, 2025 | 36.80 | 39.60 | 36.80 | 37.80 | - | 3.00% | 2,475,400 |
| May 29, 2025 | 37.00 | 37.00 | 36.55 | 36.70 | - | -0.81% | 151,200 |
| May 28, 2025 | 36.95 | 37.00 | 36.60 | 37.00 | - | 0.14% | 430,900 |
| May 27, 2025 | 37.40 | 39.00 | 36.65 | 36.95 | - | -1.20% | 236,300 |
| May 26, 2025 | 37.70 | 39.00 | 37.00 | 37.40 | - | 0.67% | 114,900 |
| May 23, 2025 | 37.40 | 37.80 | 36.65 | 37.15 | - | -5.71% | 322,900 |
| May 22, 2025 | 39.05 | 40.15 | 38.85 | 39.40 | - | 0.90% | 382,800 |