Robinsons Retail Holdings, Inc. (PSE:RRHI)
Philippines · Delayed Price · Currency is PHP 46.15
-0.65 (-1.39%)
At close: May 29, 2026
Robinsons Retail Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 46.25 | 46.25 | 45.65 | 45.85 | 43.96 | -0.43% | 677,300 |
| Apr 1, 2026 | 46.20 | 46.40 | 46.05 | 46.05 | 44.15 | -0.32% | 1,614,800 |
| Mar 31, 2026 | 46.25 | 46.80 | 46.10 | 46.20 | 44.29 | -0.75% | 2,201,000 |
| Mar 30, 2026 | 46.15 | 46.75 | 46.10 | 46.55 | 44.63 | 19.51% | 6,070,400 |
| Mar 27, 2026 | 38.95 | 38.95 | 38.95 | 38.95 | 37.34 | -0.76% | 2,100 |
| Mar 26, 2026 | 39.00 | 39.50 | 39.00 | 39.25 | 37.63 | - | 211,900 |
| Mar 25, 2026 | 39.80 | 39.80 | 38.60 | 39.25 | 37.63 | - | 235,100 |
| Mar 24, 2026 | 38.25 | 40.05 | 38.25 | 39.25 | 37.63 | 3.15% | 1,123,800 |
| Mar 23, 2026 | 39.10 | 39.10 | 37.80 | 38.05 | 36.48 | -2.69% | 409,300 |
| Mar 19, 2026 | 39.50 | 39.50 | 38.85 | 39.10 | 37.49 | -0.76% | 1,482,000 |
| Mar 18, 2026 | 38.40 | 40.00 | 37.75 | 39.40 | 37.77 | 4.93% | 2,412,200 |
| Mar 17, 2026 | 36.10 | 38.45 | 35.25 | 37.55 | 36.00 | 5.33% | 905,700 |
| Mar 16, 2026 | 36.00 | 36.00 | 35.00 | 35.65 | 34.18 | -0.97% | 179,800 |
| Mar 13, 2026 | 36.10 | 36.15 | 35.45 | 36.00 | 34.51 | -0.28% | 129,600 |