Robinsons Land Corporation (PSE:RLC)
Philippines
· Delayed Price · Currency is PHP 15.88
-0.12 (-0.75%)
At close: Dec 5, 2025
Robinsons Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.00 | 16.00 | 15.76 | 15.88 | 15.88 | -0.75% | 762,200 |
| Dec 4, 2025 | 16.00 | 16.00 | 15.86 | 16.00 | 16.00 | -0.12% | 351,500 |
| Dec 3, 2025 | 15.92 | 16.08 | 15.92 | 16.02 | 16.02 | 0.50% | 2,859,800 |
| Dec 2, 2025 | 15.70 | 16.00 | 15.70 | 15.94 | 15.94 | 1.40% | 1,145,500 |
| Dec 1, 2025 | 15.94 | 15.94 | 15.50 | 15.72 | 15.72 | -1.38% | 333,600 |
| Nov 28, 2025 | 15.76 | 16.00 | 15.72 | 15.94 | 15.94 | 1.14% | 809,000 |
| Nov 27, 2025 | 15.96 | 15.96 | 15.62 | 15.76 | 15.76 | -1.38% | 261,200 |
| Nov 26, 2025 | 15.70 | 15.98 | 15.70 | 15.98 | 15.98 | 1.78% | 1,645,200 |
| Nov 25, 2025 | 15.80 | 15.90 | 15.66 | 15.70 | 15.70 | -0.63% | 805,200 |
| Nov 24, 2025 | 15.66 | 15.84 | 15.66 | 15.80 | 15.80 | 1.28% | 1,577,200 |
| Nov 21, 2025 | 15.48 | 15.68 | 15.40 | 15.60 | 15.60 | 0.78% | 1,201,400 |
| Nov 20, 2025 | 15.12 | 15.60 | 15.10 | 15.48 | 15.48 | 2.52% | 827,300 |
| Nov 19, 2025 | 15.00 | 15.24 | 15.00 | 15.10 | 15.10 | 0.67% | 2,699,200 |
| Nov 18, 2025 | 15.00 | 15.10 | 14.98 | 15.00 | 15.00 | - | 2,046,000 |
| Nov 17, 2025 | 14.98 | 15.12 | 14.98 | 15.00 | 15.00 | -0.13% | 5,776,700 |
| Nov 14, 2025 | 15.12 | 15.58 | 15.00 | 15.02 | 15.02 | -3.72% | 2,013,100 |
| Nov 13, 2025 | 14.84 | 15.64 | 14.84 | 15.60 | 15.60 | 5.12% | 6,568,000 |
| Nov 12, 2025 | 14.82 | 14.84 | 14.62 | 14.84 | 14.84 | 0.13% | 2,264,600 |
| Nov 11, 2025 | 14.84 | 14.88 | 14.50 | 14.82 | 14.82 | -0.13% | 3,738,600 |
| Nov 10, 2025 | 14.72 | 14.88 | 14.56 | 14.84 | 14.84 | 0.82% | 960,300 |
| Nov 7, 2025 | 14.88 | 14.88 | 14.60 | 14.72 | 14.72 | -1.08% | 664,400 |
| Nov 6, 2025 | 14.84 | 15.10 | 14.84 | 14.88 | 14.88 | 0.27% | 2,747,600 |
| Nov 5, 2025 | 14.80 | 14.90 | 14.62 | 14.84 | 14.84 | 0.27% | 365,900 |
| Nov 4, 2025 | 14.80 | 14.98 | 14.76 | 14.80 | 14.80 | - | 2,152,000 |
| Nov 3, 2025 | 14.76 | 14.92 | 14.60 | 14.80 | 14.80 | -0.67% | 1,353,600 |
| Oct 30, 2025 | 15.00 | 15.00 | 14.70 | 14.90 | 14.90 | -0.53% | 1,379,400 |
| Oct 29, 2025 | 14.68 | 14.98 | 14.62 | 14.98 | 14.98 | 2.04% | 1,097,800 |
| Oct 28, 2025 | 14.58 | 14.80 | 14.58 | 14.68 | 14.68 | 0.55% | 463,700 |
| Oct 27, 2025 | 14.60 | 14.70 | 14.36 | 14.60 | 14.60 | - | 2,391,100 |
| Oct 24, 2025 | 14.72 | 14.94 | 14.60 | 14.60 | 14.60 | -1.08% | 313,000 |
| Oct 23, 2025 | 14.82 | 14.98 | 14.62 | 14.76 | 14.76 | -0.27% | 855,900 |
| Oct 22, 2025 | 14.84 | 14.98 | 14.76 | 14.80 | 14.80 | -0.27% | 722,800 |
| Oct 21, 2025 | 14.92 | 15.08 | 14.78 | 14.84 | 14.84 | 0.27% | 715,900 |
| Oct 20, 2025 | 14.84 | 14.84 | 14.60 | 14.80 | 14.80 | -0.13% | 835,700 |
| Oct 17, 2025 | 14.90 | 14.96 | 14.60 | 14.82 | 14.82 | -0.54% | 1,279,300 |
| Oct 16, 2025 | 14.50 | 14.96 | 14.50 | 14.90 | 14.90 | 5.08% | 2,912,200 |
| Oct 15, 2025 | 15.12 | 15.20 | 14.18 | 14.18 | 14.18 | -6.22% | 7,572,000 |
| Oct 14, 2025 | 15.02 | 15.18 | 15.00 | 15.12 | 15.12 | 0.80% | 1,339,500 |
| Oct 13, 2025 | 15.10 | 15.20 | 14.96 | 15.00 | 15.00 | -0.66% | 2,987,400 |
| Oct 10, 2025 | 15.30 | 15.36 | 15.10 | 15.10 | 15.10 | -1.18% | 413,800 |
| Oct 9, 2025 | 15.12 | 15.46 | 15.10 | 15.28 | 15.28 | 1.06% | 2,762,100 |
| Oct 8, 2025 | 15.36 | 15.36 | 15.10 | 15.12 | 15.12 | -1.69% | 374,500 |
| Oct 7, 2025 | 14.94 | 15.38 | 14.94 | 15.38 | 15.38 | 2.95% | 1,315,300 |
| Oct 6, 2025 | 14.60 | 14.98 | 14.60 | 14.94 | 14.94 | 2.33% | 1,450,700 |
| Oct 3, 2025 | 14.74 | 14.80 | 14.60 | 14.60 | 14.60 | -0.68% | 3,233,300 |
| Oct 2, 2025 | 14.90 | 14.92 | 14.68 | 14.70 | 14.70 | -1.47% | 2,828,200 |
| Oct 1, 2025 | 14.96 | 14.98 | 14.70 | 14.92 | 14.92 | - | 2,252,100 |
| Sep 30, 2025 | 15.10 | 15.12 | 14.50 | 14.92 | 14.92 | -1.19% | 2,253,500 |
| Sep 29, 2025 | 15.10 | 15.22 | 14.96 | 15.10 | 15.10 | -0.66% | 1,207,300 |
| Sep 26, 2025 | 15.20 | 15.30 | 15.02 | 15.20 | 15.20 | - | 3,469,400 |