Robinsons Retail Holdings, Inc. (PSE:RRHI)
Philippines · Delayed Price · Currency is PHP 47.95
+0.15 (0.31%)
At close: May 8, 2026
Robinsons Retail Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 47.80 | 48.00 | 47.75 | 47.95 | 47.95 | 0.31% | 74,400 |
| May 7, 2026 | 47.85 | 47.85 | 47.75 | 47.80 | 47.80 | -0.10% | 316,100 |
| May 6, 2026 | 47.70 | 47.95 | 47.70 | 47.85 | 47.85 | -0.31% | 219,100 |
| May 5, 2026 | 48.00 | 48.00 | 47.60 | 48.00 | 48.00 | - | 384,900 |
| May 4, 2026 | 47.20 | 48.10 | 47.20 | 48.00 | 48.00 | 1.69% | 618,000 |
| Apr 30, 2026 | 47.05 | 47.95 | 47.05 | 47.20 | 47.20 | 1.29% | 1,191,400 |
| Apr 29, 2026 | 46.40 | 46.95 | 46.40 | 46.60 | 46.60 | 0.32% | 622,600 |
| Apr 28, 2026 | 46.10 | 46.50 | 46.10 | 46.45 | 46.45 | 0.32% | 465,400 |
| Apr 27, 2026 | 45.90 | 46.50 | 45.90 | 46.30 | 46.30 | 0.87% | 847,100 |
| Apr 24, 2026 | 46.45 | 46.60 | 45.50 | 45.90 | 45.90 | -1.18% | 5,207,300 |
| Apr 23, 2026 | 46.15 | 46.50 | 46.10 | 46.45 | 46.45 | 0.65% | 953,100 |
| Apr 22, 2026 | 46.25 | 46.30 | 46.15 | 46.15 | 46.15 | -0.22% | 166,000 |
| Apr 21, 2026 | 46.30 | 46.45 | 46.20 | 46.25 | 46.25 | -0.32% | 260,200 |
| Apr 20, 2026 | 46.10 | 46.50 | 46.10 | 46.40 | 46.40 | 0.76% | 452,600 |
| Apr 17, 2026 | 46.20 | 46.25 | 46.05 | 46.05 | 46.05 | -0.32% | 117,800 |
| Apr 16, 2026 | 46.20 | 46.20 | 46.15 | 46.20 | 46.20 | - | 420,500 |
| Apr 15, 2026 | 46.30 | 46.40 | 46.20 | 46.20 | 46.20 | -0.22% | 343,200 |
| Apr 14, 2026 | 46.50 | 46.55 | 46.20 | 46.30 | 46.30 | -0.22% | 1,400,800 |
| Apr 13, 2026 | 46.00 | 46.55 | 46.00 | 46.40 | 46.40 | 0.65% | 1,015,600 |
| Apr 10, 2026 | 45.85 | 46.15 | 45.85 | 46.10 | 46.10 | 0.55% | 341,900 |
| Apr 8, 2026 | 45.70 | 46.05 | 45.70 | 45.85 | 45.85 | 0.33% | 1,567,300 |
| Apr 7, 2026 | 45.85 | 45.95 | 45.55 | 45.70 | 45.70 | -0.33% | 1,370,300 |
| Apr 6, 2026 | 46.25 | 46.25 | 45.65 | 45.85 | 45.85 | -0.43% | 677,300 |
| Apr 1, 2026 | 46.20 | 46.40 | 46.05 | 46.05 | 46.05 | -0.32% | 1,614,800 |
| Mar 31, 2026 | 46.25 | 46.80 | 46.10 | 46.20 | 46.20 | -0.75% | 2,201,000 |
| Mar 30, 2026 | 46.15 | 46.75 | 46.10 | 46.55 | 46.55 | 19.51% | 6,070,400 |
| 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 |