Skip to main content
Roxas and Company, Inc. (PSE:RCI)
Philippines flag Philippines · Delayed Price · Currency is PHP
2.390
-0.050 (-2.05%)
At close: Mar 4, 2026

Roxas and Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20262.432.582.392.392.39-2.05%133,000
Mar 3, 20262.562.562.442.442.44-3.56%43,000
Mar 2, 20262.522.612.422.532.53-199,000
Feb 27, 20262.572.642.532.532.53-3.44%266,000
Feb 26, 20262.672.672.582.622.621.95%115,000
Feb 25, 20262.622.672.572.572.57-116,000
Feb 24, 20262.572.672.552.572.57-2.65%32,000
Feb 23, 20262.572.672.552.642.642.33%75,000
Feb 20, 20262.672.672.572.582.58-3.01%50,000
Feb 19, 20262.682.682.572.662.66-0.75%20,000
Feb 18, 20262.542.692.542.682.680.37%30,000
Feb 16, 20262.552.732.552.672.67-1.11%145,000
Feb 13, 20262.682.782.492.702.702.27%153,000
Feb 12, 20262.552.652.552.642.641.54%37,000
Feb 11, 20262.422.652.422.602.603.59%212,000
Feb 10, 20262.422.512.422.512.51-79,000
Feb 9, 20262.442.512.442.512.511.21%65,000
Feb 6, 20262.402.502.402.482.48-57,000
Feb 5, 20262.402.482.402.482.48-171,000
Feb 4, 20262.392.482.392.482.482.48%36,000
Feb 3, 20262.372.422.372.422.422.11%62,000
Feb 2, 20262.422.422.372.372.37-2.07%65,000
Jan 30, 20262.392.422.392.422.42-0.41%32,000
Jan 29, 20262.402.462.382.432.431.67%47,000
Jan 28, 20262.362.492.362.392.39-1.65%54,000
Jan 27, 20262.402.432.342.432.431.25%114,000
Jan 26, 20262.442.502.302.402.40-1.23%376,000
Jan 23, 20262.422.522.422.432.43-1.62%47,000
Jan 22, 20262.432.472.432.472.47-1.20%101,000
Jan 21, 20262.492.502.492.502.502.88%87,000
Jan 20, 20262.482.482.432.432.43-2.41%78,000
Jan 19, 20262.482.512.412.492.490.40%181,000
Jan 16, 20262.522.532.482.482.48-1.59%233,000
Jan 15, 20262.602.602.522.522.52-4.91%76,000
Jan 14, 20262.502.652.502.652.656.00%284,000
Jan 13, 20262.502.552.502.502.50-187,000
Jan 12, 20262.502.572.462.502.50-1.96%427,000
Jan 9, 20262.512.562.502.552.55-1.54%47,000
Jan 8, 20262.532.592.502.592.590.39%376,000
Jan 7, 20262.542.582.542.582.581.57%27,000
Jan 6, 20262.562.632.522.542.54-0.78%174,000
Jan 5, 20262.552.602.552.562.56-2.66%70,000
Jan 2, 20262.682.732.572.632.63-1.87%781,000
Dec 29, 20252.812.812.672.682.68-3.25%53,000
Dec 26, 20252.752.882.732.772.77-2.12%28,000
Dec 23, 20252.702.902.692.832.834.04%191,000
Dec 22, 20252.822.822.722.722.72-4.23%10,000
Dec 19, 20252.732.872.732.842.841.07%116,000
Dec 18, 20252.742.822.742.812.81-0.71%25,000
Dec 17, 20252.772.882.662.832.831.80%171,000
Dec 16, 20252.682.902.682.782.780.36%164,000
Dec 15, 20252.742.822.672.772.77-2.12%139,000
Dec 12, 20252.782.932.722.832.832.17%189,000
Dec 11, 20253.003.002.752.772.77-7.67%297,000
Dec 10, 20252.813.042.743.003.001.69%170,000
Dec 9, 20252.953.042.742.952.95-3.28%251,000
Dec 5, 20253.123.202.903.053.05-1,487,000
Dec 4, 20252.383.102.323.053.0528.69%2,957,000
Dec 3, 20252.152.702.152.372.379.22%1,154,000
Dec 2, 20252.182.222.052.172.17-0.46%365,000
Dec 1, 20252.092.262.092.182.181.87%73,000
Nov 28, 20252.092.162.082.142.142.39%119,000
Nov 27, 20252.242.242.062.092.09-4.13%1,891,000
Nov 26, 20252.212.212.042.182.18-2.24%759,000
Nov 25, 20252.232.402.072.232.23-260,000
Nov 24, 20252.102.262.062.232.234.69%1,067,000
Nov 21, 20252.272.272.112.132.13-6.58%160,000
Nov 20, 20252.152.282.122.282.286.05%52,000
Nov 19, 20252.162.292.122.152.15-4.44%109,000
Nov 18, 20252.162.332.142.252.25-2.17%78,000
Nov 17, 20252.202.332.162.302.306.48%105,000
Nov 14, 20252.302.472.102.162.16-10.00%138,000
Nov 13, 20252.452.452.402.402.40-3,000
Nov 12, 20252.212.452.202.402.401.69%31,000
Nov 11, 20252.522.522.222.362.36-6.35%197,000
Nov 10, 20252.352.522.342.522.522.44%68,000
Nov 7, 20252.502.502.352.462.46-1.60%259,000
Nov 6, 20252.432.572.422.502.50-0.40%86,000
Nov 5, 20252.432.562.432.512.510.40%41,000
Nov 4, 20252.432.512.432.502.50-1.19%27,000
Nov 3, 20252.572.572.422.532.53-1.56%130,000
Oct 30, 20252.602.662.422.572.57-4.46%202,000
Oct 29, 20252.422.722.422.692.693.46%55,000
Oct 28, 20252.552.602.552.602.601.96%60,000
Oct 27, 20252.422.562.372.552.55-0.78%107,000
Oct 24, 20252.422.612.422.572.57-0.77%173,000
Oct 23, 20252.532.672.482.592.59-2.26%301,000
Oct 22, 20252.552.672.522.652.652.32%154,000
Oct 21, 20252.682.692.592.592.59-7.83%251,000
Oct 20, 20252.842.852.702.812.81-1.06%257,000
Oct 17, 20252.782.852.752.842.841.79%188,000
Oct 16, 20252.792.932.792.792.79-0.36%257,000
Oct 15, 20252.802.992.752.802.80-218,000
Oct 14, 20252.742.862.722.802.80-146,000
Oct 13, 20252.822.882.802.802.80-0.36%133,000
Oct 10, 20253.023.132.812.812.81-9.35%38,000
Oct 9, 20253.123.323.003.103.10-0.96%648,000
Oct 8, 20253.553.553.133.133.13-11.83%516,000
Oct 7, 20253.523.613.513.553.55-82,000
Oct 6, 20253.563.673.553.553.55-0.28%290,000