Robinsons Retail Holdings, Inc. (PSE:RRHI)
Philippines
· Delayed Price · Currency is PHP 32.90
-0.05 (-0.15%)
At close: Dec 5, 2025
Robinsons Retail Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.60 | 33.60 | 32.80 | 32.90 | 32.90 | -0.15% | 51,400 |
| Dec 4, 2025 | 33.20 | 33.65 | 32.85 | 32.95 | 32.95 | -1.05% | 47,000 |
| Dec 3, 2025 | 33.65 | 33.80 | 32.85 | 33.30 | 33.30 | -0.89% | 98,700 |
| Dec 2, 2025 | 33.00 | 33.70 | 33.00 | 33.60 | 33.60 | 1.97% | 98,300 |
| Dec 1, 2025 | 33.05 | 33.75 | 32.90 | 32.95 | 32.95 | -0.15% | 216,700 |
| Nov 28, 2025 | 32.80 | 33.65 | 32.75 | 33.00 | 33.00 | 0.30% | 614,600 |
| Nov 27, 2025 | 33.20 | 33.50 | 32.80 | 32.90 | 32.90 | -0.30% | 480,300 |
| Nov 26, 2025 | 33.00 | 33.30 | 32.80 | 33.00 | 33.00 | 0.92% | 160,700 |
| Nov 25, 2025 | 32.90 | 33.00 | 32.50 | 32.70 | 32.70 | 0.31% | 493,000 |
| Nov 24, 2025 | 32.70 | 32.70 | 32.55 | 32.60 | 32.60 | -0.31% | 1,550,300 |
| Nov 21, 2025 | 32.50 | 32.90 | 32.45 | 32.70 | 32.70 | 0.62% | 1,309,700 |
| Nov 20, 2025 | 32.30 | 32.90 | 32.25 | 32.50 | 32.50 | 0.62% | 512,100 |
| Nov 19, 2025 | 32.45 | 32.80 | 32.20 | 32.30 | 32.30 | 0.31% | 591,900 |
| Nov 18, 2025 | 31.95 | 32.50 | 31.95 | 32.20 | 32.20 | 0.63% | 411,400 |
| Nov 17, 2025 | 32.00 | 32.65 | 31.90 | 32.00 | 32.00 | - | 736,500 |
| Nov 14, 2025 | 32.10 | 32.85 | 31.50 | 32.00 | 32.00 | - | 612,400 |
| Nov 13, 2025 | 33.00 | 33.05 | 31.85 | 32.00 | 32.00 | - | 150,000 |
| Nov 12, 2025 | 32.25 | 33.00 | 31.95 | 32.00 | 32.00 | -0.93% | 776,100 |
| Nov 11, 2025 | 32.00 | 33.55 | 31.90 | 32.30 | 32.30 | 0.94% | 247,500 |
| Nov 10, 2025 | 33.00 | 33.10 | 31.90 | 32.00 | 32.00 | -2.88% | 637,900 |
| Nov 7, 2025 | 33.90 | 33.90 | 32.80 | 32.95 | 32.95 | -3.23% | 727,800 |
| Nov 6, 2025 | 33.90 | 34.85 | 33.70 | 34.05 | 34.05 | 0.44% | 358,200 |
| Nov 5, 2025 | 34.40 | 34.40 | 33.80 | 33.90 | 33.90 | -0.88% | 225,500 |
| Nov 4, 2025 | 35.00 | 35.00 | 34.00 | 34.20 | 34.20 | -2.29% | 136,700 |
| Nov 3, 2025 | 34.60 | 35.00 | 34.00 | 35.00 | 35.00 | 0.57% | 225,500 |
| Oct 30, 2025 | 35.00 | 35.00 | 34.50 | 34.80 | 34.80 | -0.57% | 42,100 |
| Oct 29, 2025 | 34.65 | 35.45 | 34.60 | 35.00 | 35.00 | 1.16% | 73,700 |
| Oct 28, 2025 | 34.65 | 34.75 | 34.50 | 34.60 | 34.60 | -0.14% | 29,500 |
| Oct 27, 2025 | 34.70 | 35.00 | 34.50 | 34.65 | 34.65 | -0.43% | 149,300 |
| Oct 24, 2025 | 34.90 | 35.40 | 34.75 | 34.80 | 34.80 | -1.69% | 42,400 |
| Oct 23, 2025 | 35.50 | 35.50 | 34.90 | 35.40 | 35.40 | -0.28% | 34,000 |
| Oct 22, 2025 | 35.95 | 35.95 | 35.00 | 35.50 | 35.50 | -1.25% | 204,400 |
| Oct 21, 2025 | 35.20 | 35.95 | 34.90 | 35.95 | 35.95 | 2.42% | 224,100 |
| Oct 20, 2025 | 34.95 | 35.30 | 34.95 | 35.10 | 35.10 | 0.43% | 24,200 |
| Oct 17, 2025 | 35.20 | 35.20 | 34.70 | 34.95 | 34.95 | -0.14% | 296,300 |
| Oct 16, 2025 | 34.80 | 35.10 | 34.80 | 35.00 | 35.00 | 0.14% | 53,100 |
| Oct 15, 2025 | 34.85 | 35.45 | 34.70 | 34.95 | 34.95 | 0.29% | 88,100 |
| Oct 14, 2025 | 34.80 | 35.50 | 34.80 | 34.85 | 34.85 | -0.43% | 390,200 |
| Oct 13, 2025 | 35.20 | 35.45 | 34.85 | 35.00 | 35.00 | -0.57% | 195,100 |
| Oct 10, 2025 | 35.20 | 35.50 | 34.90 | 35.20 | 35.20 | - | 784,400 |
| Oct 9, 2025 | 35.10 | 35.30 | 35.05 | 35.20 | 35.20 | 0.28% | 1,202,300 |
| Oct 8, 2025 | 35.15 | 35.25 | 34.80 | 35.10 | 35.10 | 1.01% | 571,000 |
| Oct 7, 2025 | 34.70 | 35.10 | 34.70 | 34.75 | 34.75 | -0.71% | 121,300 |
| Oct 6, 2025 | 34.80 | 35.05 | 34.75 | 35.00 | 35.00 | 0.57% | 288,500 |
| Oct 3, 2025 | 35.00 | 35.05 | 34.75 | 34.80 | 34.80 | -0.57% | 341,200 |
| Oct 2, 2025 | 35.30 | 35.45 | 34.90 | 35.00 | 35.00 | -0.85% | 561,300 |
| Oct 1, 2025 | 35.50 | 35.55 | 35.00 | 35.30 | 35.30 | -0.14% | 282,900 |
| Sep 30, 2025 | 35.00 | 35.50 | 34.90 | 35.35 | 35.35 | 1.00% | 190,600 |
| Sep 29, 2025 | 35.40 | 35.55 | 34.95 | 35.00 | 35.00 | -0.57% | 324,200 |
| Sep 26, 2025 | 35.45 | 35.55 | 35.20 | 35.20 | 35.20 | -0.98% | 131,900 |