Roxas and Company, Inc. (PSE:RCI)
Philippines
· Delayed Price · Currency is PHP 3.050
0.00 (0.00%)
At close: Dec 5, 2025
Roxas and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.12 | 3.20 | 2.90 | 3.05 | 3.05 | - | 1,487,000 |
| Dec 4, 2025 | 2.38 | 3.10 | 2.32 | 3.05 | 3.05 | 28.69% | 2,957,000 |
| Dec 3, 2025 | 2.15 | 2.70 | 2.15 | 2.37 | 2.37 | 9.22% | 1,154,000 |
| Dec 2, 2025 | 2.18 | 2.22 | 2.05 | 2.17 | 2.17 | -0.46% | 365,000 |
| Dec 1, 2025 | 2.09 | 2.26 | 2.09 | 2.18 | 2.18 | 1.87% | 73,000 |
| Nov 28, 2025 | 2.09 | 2.16 | 2.08 | 2.14 | 2.14 | 2.39% | 119,000 |
| Nov 27, 2025 | 2.24 | 2.24 | 2.06 | 2.09 | 2.09 | -4.13% | 1,891,000 |
| Nov 26, 2025 | 2.21 | 2.21 | 2.04 | 2.18 | 2.18 | -2.24% | 759,000 |
| Nov 25, 2025 | 2.23 | 2.40 | 2.07 | 2.23 | 2.23 | - | 260,000 |
| Nov 24, 2025 | 2.10 | 2.26 | 2.06 | 2.23 | 2.23 | 4.69% | 1,067,000 |
| Nov 21, 2025 | 2.27 | 2.27 | 2.11 | 2.13 | 2.13 | -6.58% | 160,000 |
| Nov 20, 2025 | 2.15 | 2.28 | 2.12 | 2.28 | 2.28 | 6.05% | 52,000 |
| Nov 19, 2025 | 2.16 | 2.29 | 2.12 | 2.15 | 2.15 | -4.44% | 109,000 |
| Nov 18, 2025 | 2.16 | 2.33 | 2.14 | 2.25 | 2.25 | -2.17% | 78,000 |
| Nov 17, 2025 | 2.20 | 2.33 | 2.16 | 2.30 | 2.30 | 6.48% | 105,000 |
| Nov 14, 2025 | 2.30 | 2.47 | 2.10 | 2.16 | 2.16 | -10.00% | 138,000 |
| Nov 13, 2025 | 2.45 | 2.45 | 2.40 | 2.40 | 2.40 | - | 3,000 |
| Nov 12, 2025 | 2.21 | 2.45 | 2.20 | 2.40 | 2.40 | 1.69% | 31,000 |
| Nov 11, 2025 | 2.52 | 2.52 | 2.22 | 2.36 | 2.36 | -6.35% | 197,000 |
| Nov 10, 2025 | 2.35 | 2.52 | 2.34 | 2.52 | 2.52 | 2.44% | 68,000 |
| Nov 7, 2025 | 2.50 | 2.50 | 2.35 | 2.46 | 2.46 | -1.60% | 259,000 |
| Nov 6, 2025 | 2.43 | 2.57 | 2.42 | 2.50 | 2.50 | -0.40% | 86,000 |
| Nov 5, 2025 | 2.43 | 2.56 | 2.43 | 2.51 | 2.51 | 0.40% | 41,000 |
| Nov 4, 2025 | 2.43 | 2.51 | 2.43 | 2.50 | 2.50 | -1.19% | 27,000 |
| Nov 3, 2025 | 2.57 | 2.57 | 2.42 | 2.53 | 2.53 | -1.56% | 130,000 |
| Oct 30, 2025 | 2.60 | 2.66 | 2.42 | 2.57 | 2.57 | -4.46% | 202,000 |
| Oct 29, 2025 | 2.42 | 2.72 | 2.42 | 2.69 | 2.69 | 3.46% | 55,000 |
| Oct 28, 2025 | 2.55 | 2.60 | 2.55 | 2.60 | 2.60 | 1.96% | 60,000 |
| Oct 27, 2025 | 2.42 | 2.56 | 2.37 | 2.55 | 2.55 | -0.78% | 107,000 |
| Oct 24, 2025 | 2.42 | 2.61 | 2.42 | 2.57 | 2.57 | -0.77% | 173,000 |
| Oct 23, 2025 | 2.53 | 2.67 | 2.48 | 2.59 | 2.59 | -2.26% | 301,000 |
| Oct 22, 2025 | 2.55 | 2.67 | 2.52 | 2.65 | 2.65 | 2.32% | 154,000 |
| Oct 21, 2025 | 2.68 | 2.69 | 2.59 | 2.59 | 2.59 | -7.83% | 251,000 |
| Oct 20, 2025 | 2.84 | 2.85 | 2.70 | 2.81 | 2.81 | -1.06% | 257,000 |
| Oct 17, 2025 | 2.78 | 2.85 | 2.75 | 2.84 | 2.84 | 1.79% | 188,000 |
| Oct 16, 2025 | 2.79 | 2.93 | 2.79 | 2.79 | 2.79 | -0.36% | 257,000 |
| Oct 15, 2025 | 2.80 | 2.99 | 2.75 | 2.80 | 2.80 | - | 218,000 |
| Oct 14, 2025 | 2.74 | 2.86 | 2.72 | 2.80 | 2.80 | - | 146,000 |
| Oct 13, 2025 | 2.82 | 2.88 | 2.80 | 2.80 | 2.80 | -0.36% | 133,000 |
| Oct 10, 2025 | 3.02 | 3.13 | 2.81 | 2.81 | 2.81 | -9.35% | 38,000 |
| Oct 9, 2025 | 3.12 | 3.32 | 3.00 | 3.10 | 3.10 | -0.96% | 648,000 |
| Oct 8, 2025 | 3.55 | 3.55 | 3.13 | 3.13 | 3.13 | -11.83% | 516,000 |
| Oct 7, 2025 | 3.52 | 3.61 | 3.51 | 3.55 | 3.55 | - | 82,000 |
| Oct 6, 2025 | 3.56 | 3.67 | 3.55 | 3.55 | 3.55 | -0.28% | 290,000 |
| Oct 3, 2025 | 3.61 | 3.72 | 3.55 | 3.56 | 3.56 | -1.11% | 225,000 |
| Oct 2, 2025 | 3.63 | 3.80 | 3.60 | 3.60 | 3.60 | -0.28% | 425,000 |
| Oct 1, 2025 | 3.65 | 3.74 | 3.61 | 3.61 | 3.61 | -2.43% | 193,000 |
| Sep 30, 2025 | 3.67 | 3.85 | 3.67 | 3.70 | 3.70 | -3.14% | 105,000 |
| Sep 29, 2025 | 3.86 | 3.86 | 3.67 | 3.82 | 3.82 | -1.29% | 343,000 |
| Sep 26, 2025 | 3.79 | 3.88 | 3.70 | 3.87 | 3.87 | 0.52% | 283,000 |
| Sep 25, 2025 | 3.77 | 3.89 | 3.77 | 3.85 | 3.85 | 2.39% | 19,000 |
| Sep 24, 2025 | 3.81 | 3.84 | 3.76 | 3.76 | 3.76 | -2.08% | 282,000 |
| Sep 23, 2025 | 3.82 | 3.89 | 3.82 | 3.84 | 3.84 | -0.52% | 87,000 |
| Sep 22, 2025 | 3.82 | 3.92 | 3.82 | 3.86 | 3.86 | -0.26% | 441,000 |
| Sep 19, 2025 | 3.81 | 3.90 | 3.81 | 3.87 | 3.87 | -0.77% | 275,000 |
| Sep 18, 2025 | 3.77 | 3.92 | 3.76 | 3.90 | 3.90 | 0.26% | 505,000 |
| Sep 17, 2025 | 3.80 | 3.91 | 3.75 | 3.89 | 3.89 | 0.52% | 322,000 |
| Sep 16, 2025 | 3.80 | 3.91 | 3.76 | 3.87 | 3.87 | -0.77% | 171,000 |
| Sep 15, 2025 | 3.84 | 3.95 | 3.76 | 3.90 | 3.90 | 1.30% | 529,000 |
| Sep 12, 2025 | 3.83 | 3.92 | 3.83 | 3.85 | 3.85 | -0.77% | 209,000 |
| Sep 11, 2025 | 3.84 | 3.92 | 3.84 | 3.88 | 3.88 | -0.26% | 206,000 |
| Sep 10, 2025 | 3.83 | 3.94 | 3.83 | 3.89 | 3.89 | 1.30% | 239,000 |
| Sep 9, 2025 | 3.85 | 3.93 | 3.84 | 3.84 | 3.84 | -0.52% | 81,000 |
| Sep 8, 2025 | 3.92 | 3.94 | 3.85 | 3.86 | 3.86 | -2.03% | 86,000 |
| Sep 5, 2025 | 3.82 | 3.95 | 3.79 | 3.94 | 3.94 | 2.87% | 320,000 |
| Sep 4, 2025 | 3.83 | 3.85 | 3.78 | 3.83 | 3.83 | 0.79% | 249,000 |
| Sep 3, 2025 | 3.83 | 3.92 | 3.80 | 3.80 | 3.80 | -1.04% | 758,000 |
| Sep 2, 2025 | 3.85 | 3.93 | 3.83 | 3.84 | 3.84 | 0.79% | 154,000 |
| Sep 1, 2025 | 3.87 | 3.93 | 3.81 | 3.81 | 3.81 | -2.31% | 288,000 |
| Aug 29, 2025 | 3.90 | 3.97 | 3.87 | 3.90 | 3.90 | -0.76% | 271,000 |
| Aug 28, 2025 | 3.92 | 4.02 | 3.87 | 3.93 | 3.93 | -1.26% | 492,000 |
| Aug 27, 2025 | 3.99 | 4.02 | 3.97 | 3.98 | 3.98 | -0.25% | 456,000 |
| Aug 26, 2025 | 3.95 | 4.10 | 3.89 | 3.99 | 3.99 | 1.79% | 1,199,000 |
| Aug 22, 2025 | 3.86 | 3.97 | 3.86 | 3.92 | 3.92 | - | 663,000 |
| Aug 20, 2025 | 3.93 | 3.95 | 3.82 | 3.92 | 3.92 | 0.77% | 278,000 |
| Aug 19, 2025 | 3.84 | 3.95 | 3.71 | 3.89 | 3.89 | 1.57% | 1,753,000 |
| Aug 18, 2025 | 3.80 | 3.85 | 3.67 | 3.83 | 3.83 | 1.32% | 449,000 |
| Aug 15, 2025 | 3.76 | 3.85 | 3.75 | 3.78 | 3.78 | 0.80% | 470,000 |
| Aug 14, 2025 | 3.70 | 3.84 | 3.64 | 3.75 | 3.75 | 0.27% | 279,000 |
| Aug 13, 2025 | 3.73 | 3.80 | 3.61 | 3.74 | 3.74 | 0.27% | 187,000 |
| Aug 12, 2025 | 3.86 | 3.86 | 3.72 | 3.73 | 3.73 | -2.36% | 1,339,000 |
| Aug 11, 2025 | 3.52 | 3.87 | 3.52 | 3.82 | 3.82 | 8.83% | 926,000 |
| Aug 8, 2025 | 3.51 | 3.62 | 3.51 | 3.51 | 3.51 | -0.85% | 68,000 |
| Aug 7, 2025 | 3.62 | 3.69 | 3.47 | 3.54 | 3.54 | -2.21% | 1,093,000 |
| Aug 6, 2025 | 3.29 | 3.70 | 3.26 | 3.62 | 3.62 | 10.70% | 1,895,000 |
| Aug 5, 2025 | 3.24 | 3.28 | 3.15 | 3.27 | 3.27 | 3.15% | 344,000 |
| Aug 4, 2025 | 3.17 | 3.27 | 3.11 | 3.17 | 3.17 | -2.76% | 235,000 |
| Aug 1, 2025 | 3.19 | 3.29 | 3.15 | 3.26 | 3.26 | 3.16% | 280,000 |
| Jul 31, 2025 | 3.21 | 3.21 | 3.16 | 3.16 | 3.16 | -1.56% | 150,000 |
| Jul 30, 2025 | 3.23 | 3.23 | 3.12 | 3.21 | 3.21 | 0.31% | 35,000 |
| Jul 29, 2025 | 3.15 | 3.23 | 3.15 | 3.20 | 3.20 | - | 376,000 |
| Jul 28, 2025 | 3.29 | 3.31 | 3.13 | 3.20 | 3.20 | -3.61% | 651,000 |
| Jul 25, 2025 | 3.39 | 3.52 | 3.25 | 3.32 | 3.32 | -2.06% | 733,000 |
| Jul 24, 2025 | 3.30 | 3.60 | 3.23 | 3.39 | 3.39 | 5.28% | 425,000 |
| Jul 23, 2025 | 3.01 | 3.22 | 2.93 | 3.22 | 3.22 | 10.27% | 2,113,000 |
| Jul 22, 2025 | 3.02 | 3.05 | 2.88 | 2.92 | 2.92 | -0.34% | 449,000 |
| Jul 21, 2025 | 2.84 | 3.04 | 2.81 | 2.93 | 2.93 | 3.53% | 605,000 |
| Jul 18, 2025 | 2.83 | 2.97 | 2.76 | 2.83 | 2.83 | -4.07% | 250,000 |
| Jul 17, 2025 | 2.91 | 3.00 | 2.72 | 2.95 | 2.95 | 4.24% | 391,000 |
| Jul 16, 2025 | 2.95 | 3.04 | 2.82 | 2.83 | 2.83 | -7.21% | 578,000 |