Robinsons Retail Holdings, Inc. (PSE:RRHI)
Philippines · Delayed Price · Currency is PHP 35.75
-0.05 (-0.14%)
At close: Sep 19, 2025
Robinsons Retail Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 37.10 | 37.50 | 36.65 | 36.65 | 36.65 | -1.21% | 308,100 |
| Aug 18, 2025 | 37.95 | 38.25 | 37.00 | 37.10 | 37.10 | -2.37% | 624,200 |
| Aug 15, 2025 | 38.30 | 38.40 | 37.80 | 38.00 | 38.00 | -0.78% | 299,400 |
| Aug 14, 2025 | 38.15 | 38.75 | 38.10 | 38.30 | 38.30 | -0.26% | 244,100 |
| Aug 13, 2025 | 38.50 | 38.50 | 38.05 | 38.40 | 38.40 | -0.26% | 258,500 |
| Aug 12, 2025 | 38.35 | 38.85 | 38.15 | 38.50 | 38.50 | -0.39% | 520,300 |
| Aug 11, 2025 | 38.90 | 38.90 | 37.70 | 38.65 | 38.65 | -0.77% | 288,800 |
| Aug 8, 2025 | 39.00 | 39.50 | 38.50 | 38.95 | 38.95 | 1.17% | 240,500 |
| Aug 7, 2025 | 38.70 | 39.45 | 38.30 | 38.50 | 38.50 | -0.52% | 89,200 |
| Aug 6, 2025 | 38.30 | 39.00 | 38.30 | 38.70 | 38.70 | -0.39% | 482,900 |
| Aug 5, 2025 | 38.95 | 39.00 | 38.35 | 38.85 | 38.85 | 1.04% | 67,100 |
| Aug 4, 2025 | 38.10 | 38.95 | 38.05 | 38.45 | 38.45 | 1.05% | 203,100 |
| Aug 1, 2025 | 38.00 | 38.20 | 37.75 | 38.05 | 38.05 | 0.13% | 148,100 |
| Jul 31, 2025 | 39.00 | 39.00 | 37.95 | 38.00 | 38.00 | -2.56% | 154,100 |
| Jul 30, 2025 | 39.00 | 39.00 | 38.30 | 39.00 | 39.00 | - | 466,100 |
| Jul 29, 2025 | 39.55 | 39.80 | 38.90 | 39.00 | 39.00 | -1.52% | 198,900 |
| Jul 28, 2025 | 39.45 | 39.95 | 39.00 | 39.60 | 39.60 | 0.38% | 313,300 |
| Jul 25, 2025 | 39.60 | 39.95 | 38.90 | 39.45 | 39.45 | 0.38% | 570,100 |
| Jul 24, 2025 | 38.70 | 39.75 | 38.70 | 39.30 | 39.30 | 1.55% | 347,200 |
| Jul 23, 2025 | 38.00 | 38.75 | 38.00 | 38.70 | 38.70 | 1.98% | 392,300 |
| Jul 22, 2025 | 38.70 | 38.70 | 37.95 | 37.95 | 37.95 | -1.43% | 387,700 |
| Jul 21, 2025 | 38.20 | 38.50 | 37.90 | 38.50 | 38.50 | 0.79% | 50,600 |
| Jul 18, 2025 | 38.50 | 38.50 | 37.75 | 38.20 | 38.20 | -0.65% | 55,500 |
| Jul 17, 2025 | 37.95 | 38.50 | 37.70 | 38.45 | 38.45 | 1.32% | 94,400 |
| Jul 16, 2025 | 38.75 | 38.75 | 37.90 | 37.95 | 37.95 | -2.06% | 133,900 |
| Jul 15, 2025 | 38.05 | 39.00 | 37.65 | 38.75 | 38.75 | 1.84% | 286,000 |
| Jul 14, 2025 | 38.85 | 38.85 | 37.60 | 38.05 | 38.05 | -2.06% | 676,400 |
| Jul 11, 2025 | 39.00 | 39.00 | 38.55 | 38.85 | 38.85 | - | 186,700 |
| Jul 10, 2025 | 39.00 | 39.00 | 38.55 | 38.85 | 38.85 | 1.30% | 143,600 |