Robinsons Retail Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	37.80	38.15	37.60	38.15	38.15	1.46%	562,700
Feb 26, 2026	37.65	38.00	37.60	37.60	37.60	0.27%	255,700
Feb 25, 2026	37.30	37.90	37.20	37.50	37.50	0.81%	588,600
Feb 24, 2026	37.40	37.40	37.10	37.20	37.20	-0.80%	729,800
Feb 23, 2026	37.20	37.70	37.20	37.50	37.50	0.67%	333,500
Feb 20, 2026	37.50	37.55	37.20	37.25	37.25	-0.93%	274,600
Feb 19, 2026	37.35	37.65	37.35	37.60	37.60	0.67%	134,000
Feb 18, 2026	37.25	37.40	37.00	37.35	37.35	0.27%	180,500
Feb 16, 2026	37.60	37.90	37.00	37.25	37.25	-0.80%	172,300
Feb 13, 2026	37.60	37.90	37.55	37.55	37.55	-	153,500
Feb 12, 2026	37.65	37.95	37.40	37.55	37.55	-0.27%	706,400
Feb 11, 2026	37.65	37.70	37.30	37.65	37.65	0.27%	649,800
Feb 10, 2026	37.55	37.75	37.45	37.55	37.55	-	607,200
Feb 9, 2026	36.80	37.90	36.80	37.55	37.55	2.04%	1,693,600
Feb 6, 2026	37.05	37.05	36.70	36.80	36.80	-0.67%	178,300
Feb 5, 2026	36.95	37.40	36.90	37.05	37.05	-0.27%	219,700
Feb 4, 2026	37.30	37.45	36.90	37.15	37.15	-0.40%	86,400
Feb 3, 2026	36.80	37.35	36.80	37.30	37.30	1.36%	106,800
Feb 2, 2026	36.40	37.10	36.40	36.80	36.80	-0.41%	367,000
Jan 30, 2026	35.85	36.95	35.50	36.95	36.95	2.50%	418,100
Jan 29, 2026	36.05	36.10	35.85	36.05	36.05	0.14%	83,800
Jan 28, 2026	35.60	36.40	35.60	36.00	36.00	0.98%	452,700
Jan 27, 2026	35.50	35.90	35.50	35.65	35.65	-0.42%	277,400
Jan 26, 2026	35.80	35.95	35.50	35.80	35.80	-0.42%	338,200
Jan 23, 2026	35.60	35.95	35.50	35.95	35.95	1.27%	155,200
Jan 22, 2026	35.40	35.75	35.40	35.50	35.50	0.28%	808,600
Jan 21, 2026	35.35	35.75	35.20	35.40	35.40	0.14%	359,000
Jan 20, 2026	35.50	35.80	35.25	35.35	35.35	-0.84%	547,800
Jan 19, 2026	35.75	35.95	35.50	35.65	35.65	-0.14%	72,700
Jan 16, 2026	36.20	36.20	35.50	35.70	35.70	-0.70%	370,500
Jan 15, 2026	35.60	36.25	35.60	35.95	35.95	1.27%	266,200
Jan 14, 2026	35.50	35.55	35.20	35.50	35.50	-	269,100
Jan 13, 2026	36.10	36.20	35.35	35.50	35.50	-2.34%	206,300
Jan 12, 2026	35.60	36.35	34.95	36.35	36.35	2.25%	347,400
Jan 9, 2026	35.10	35.65	34.70	35.55	35.55	0.99%	264,000
Jan 8, 2026	34.65	35.40	34.65	35.20	35.20	1.73%	406,900
Jan 7, 2026	34.45	34.90	33.75	34.60	34.60	1.32%	551,000
Jan 6, 2026	33.80	34.45	33.60	34.15	34.15	1.94%	906,800
Jan 5, 2026	33.65	33.80	33.10	33.50	33.50	0.75%	418,800
Jan 2, 2026	33.35	33.70	33.05	33.25	33.25	0.61%	363,800
Dec 29, 2025	33.45	33.45	33.00	33.05	33.05	0.76%	674,200
Dec 26, 2025	32.45	33.45	32.40	32.80	32.80	1.08%	518,900
Dec 23, 2025	32.55	32.75	32.35	32.45	32.45	-0.92%	671,100
Dec 22, 2025	33.25	33.25	32.50	32.75	32.75	0.61%	236,200
Dec 19, 2025	33.00	33.40	32.50	32.55	32.55	-1.36%	833,800
Dec 18, 2025	33.50	33.50	32.90	33.00	33.00	-1.20%	262,400
Dec 17, 2025	33.00	33.70	33.00	33.40	33.40	1.37%	541,600
Dec 16, 2025	33.30	33.30	32.90	32.95	32.95	0.15%	1,644,400
Dec 15, 2025	33.05	33.35	32.90	32.90	32.90	-	497,000
Dec 12, 2025	32.80	33.30	32.80	32.90	32.90	0.30%	107,600