Robinsons Retail Holdings, Inc. (PSE:RRHI)
Philippines · Delayed Price · Currency is PHP 47.10
-0.30 (-0.63%)
At close: Jun 19, 2026
Robinsons Retail Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | - | 0.21% | 200 |
| Jun 18, 2026 | 46.75 | 47.40 | 46.70 | 47.40 | 47.40 | 1.39% | 1,533,500 |
| Jun 17, 2026 | 46.75 | 46.80 | 46.70 | 46.75 | 46.75 | - | 943,300 |
| Jun 16, 2026 | 46.65 | 46.85 | 46.60 | 46.75 | 46.75 | 0.32% | 1,344,700 |
| Jun 15, 2026 | 46.55 | 46.70 | 46.55 | 46.60 | 46.60 | 0.11% | 383,700 |
| Jun 11, 2026 | 46.55 | 46.65 | 46.50 | 46.55 | 46.55 | - | 1,071,600 |
| Jun 10, 2026 | 46.55 | 46.70 | 46.55 | 46.55 | 46.55 | -0.32% | 1,626,800 |
| Jun 9, 2026 | 46.65 | 46.70 | 46.50 | 46.70 | 46.70 | - | 704,700 |
| Jun 8, 2026 | 46.75 | 46.80 | 46.65 | 46.70 | 46.70 | -0.11% | 408,600 |
| Jun 5, 2026 | 46.80 | 46.80 | 46.60 | 46.75 | 46.75 | - | 222,800 |
| Jun 4, 2026 | 46.75 | 46.80 | 46.55 | 46.75 | 46.75 | - | 538,500 |
| Jun 3, 2026 | 46.70 | 46.95 | 46.40 | 46.75 | 46.75 | 0.11% | 1,065,300 |
| Jun 2, 2026 | 46.95 | 47.00 | 46.65 | 46.70 | 46.70 | -0.64% | 1,086,600 |
| Jun 1, 2026 | 46.80 | 47.15 | 46.75 | 47.00 | 47.00 | 1.84% | 1,402,900 |
| May 29, 2026 | 46.75 | 47.00 | 46.15 | 46.15 | 46.15 | -1.39% | 7,354,500 |
| May 28, 2026 | 46.90 | 46.95 | 46.55 | 46.80 | 46.80 | -0.11% | 1,816,000 |
| May 26, 2026 | 46.95 | 47.05 | 46.75 | 46.85 | 46.85 | 0.86% | 471,600 |
| May 25, 2026 | 48.15 | 48.50 | 48.15 | 48.45 | 46.45 | 0.62% | 1,839,100 |
| May 22, 2026 | 48.10 | 48.20 | 48.10 | 48.15 | 46.16 | - | 345,700 |
| May 21, 2026 | 48.15 | 48.20 | 48.05 | 48.15 | 46.16 | - | 450,600 |
| May 20, 2026 | 48.20 | 48.25 | 48.05 | 48.15 | 46.16 | -0.10% | 418,600 |
| May 19, 2026 | 48.30 | 48.40 | 48.05 | 48.20 | 46.21 | -0.21% | 1,358,300 |
| May 18, 2026 | 48.10 | 48.30 | 48.10 | 48.30 | 46.31 | 0.21% | 197,000 |
| May 15, 2026 | 48.10 | 48.35 | 48.05 | 48.20 | 46.21 | 0.21% | 998,600 |
| May 14, 2026 | 48.05 | 48.10 | 47.85 | 48.10 | 46.11 | 0.10% | 1,635,100 |
| May 13, 2026 | 48.00 | 48.10 | 47.90 | 48.05 | 46.07 | 0.10% | 1,528,500 |
| May 12, 2026 | 47.85 | 48.25 | 47.80 | 48.00 | 46.02 | 0.10% | 863,900 |
| May 11, 2026 | 47.95 | 48.00 | 47.85 | 47.95 | 45.97 | - | 168,400 |
| May 8, 2026 | 47.80 | 48.00 | 47.75 | 47.95 | 45.97 | 0.31% | 74,400 |
| May 7, 2026 | 47.85 | 47.85 | 47.75 | 47.80 | 45.83 | -0.10% | 316,100 |
| May 6, 2026 | 47.70 | 47.95 | 47.70 | 47.85 | 45.87 | -0.31% | 219,100 |
| May 5, 2026 | 48.00 | 48.00 | 47.60 | 48.00 | 46.02 | - | 384,900 |
| May 4, 2026 | 47.20 | 48.10 | 47.20 | 48.00 | 46.02 | 1.69% | 618,000 |
| Apr 30, 2026 | 47.05 | 47.95 | 47.05 | 47.20 | 45.25 | 1.29% | 1,191,400 |
| Apr 29, 2026 | 46.40 | 46.95 | 46.40 | 46.60 | 44.68 | 0.32% | 622,600 |
| Apr 28, 2026 | 46.10 | 46.50 | 46.10 | 46.45 | 44.53 | 0.32% | 465,400 |
| Apr 27, 2026 | 45.90 | 46.50 | 45.90 | 46.30 | 44.39 | 0.87% | 847,100 |
| Apr 24, 2026 | 46.45 | 46.60 | 45.50 | 45.90 | 44.01 | -1.18% | 5,207,300 |
| Apr 23, 2026 | 46.15 | 46.50 | 46.10 | 46.45 | 44.53 | 0.65% | 953,100 |
| Apr 22, 2026 | 46.25 | 46.30 | 46.15 | 46.15 | 44.24 | -0.22% | 166,000 |
| Apr 21, 2026 | 46.30 | 46.45 | 46.20 | 46.25 | 44.34 | -0.32% | 260,200 |
| Apr 20, 2026 | 46.10 | 46.50 | 46.10 | 46.40 | 44.48 | 0.76% | 452,600 |
| Apr 17, 2026 | 46.20 | 46.25 | 46.05 | 46.05 | 44.15 | -0.32% | 117,800 |
| Apr 16, 2026 | 46.20 | 46.20 | 46.15 | 46.20 | 44.29 | - | 420,500 |
| Apr 15, 2026 | 46.30 | 46.40 | 46.20 | 46.20 | 44.29 | -0.22% | 343,200 |
| Apr 14, 2026 | 46.50 | 46.55 | 46.20 | 46.30 | 44.39 | -0.22% | 1,400,800 |
| Apr 13, 2026 | 46.00 | 46.55 | 46.00 | 46.40 | 44.48 | 0.65% | 1,015,600 |
| Apr 10, 2026 | 45.85 | 46.15 | 45.85 | 46.10 | 44.20 | 0.55% | 341,900 |
| Apr 8, 2026 | 45.70 | 46.05 | 45.70 | 45.85 | 43.96 | 0.33% | 1,567,300 |
| Apr 7, 2026 | 45.85 | 45.95 | 45.55 | 45.70 | 43.81 | -0.33% | 1,370,300 |