Robinsons Retail Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	38.95	38.95	38.95	38.95	38.95	-0.76%	2,100
Mar 26, 2026	39.00	39.50	39.00	39.25	39.25	-	211,900
Mar 25, 2026	39.80	39.80	38.60	39.25	39.25	-	235,100
Mar 24, 2026	38.25	40.05	38.25	39.25	39.25	3.15%	1,123,800
Mar 23, 2026	39.10	39.10	37.80	38.05	38.05	-2.69%	409,300
Mar 19, 2026	39.50	39.50	38.85	39.10	39.10	-0.76%	1,482,000
Mar 18, 2026	38.40	40.00	37.75	39.40	39.40	4.93%	2,412,200
Mar 17, 2026	36.10	38.45	35.25	37.55	37.55	5.33%	905,700
Mar 16, 2026	36.00	36.00	35.00	35.65	35.65	-0.97%	179,800
Mar 13, 2026	36.10	36.15	35.45	36.00	36.00	-0.28%	129,500
Mar 12, 2026	36.50	36.70	35.55	36.10	36.10	-0.55%	216,300
Mar 11, 2026	36.35	36.70	36.00	36.30	36.30	-	75,000
Mar 10, 2026	35.50	36.50	35.50	36.30	36.30	2.83%	293,400
Mar 9, 2026	37.50	37.50	34.90	35.30	35.30	-7.11%	973,000
Mar 6, 2026	39.00	39.00	37.30	38.00	38.00	-2.56%	379,200
Mar 5, 2026	38.00	39.10	38.00	39.00	39.00	2.63%	1,680,500
Mar 4, 2026	37.65	38.05	36.35	38.00	38.00	-	1,966,600
Mar 3, 2026	37.00	38.50	37.00	38.00	38.00	1.88%	772,200
Mar 2, 2026	38.00	38.00	36.90	37.30	37.30	-2.23%	571,600
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