Skip to main content
Robinsons Land Corporation (PSE:RLC)
Philippines flag Philippines · Delayed Price · Currency is PHP
15.88
-0.12 (-0.75%)
At close: Dec 5, 2025

Robinsons Land Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.0016.0015.7615.8815.88-0.75%762,200
Dec 4, 202516.0016.0015.8616.0016.00-0.12%351,500
Dec 3, 202515.9216.0815.9216.0216.020.50%2,859,800
Dec 2, 202515.7016.0015.7015.9415.941.40%1,145,500
Dec 1, 202515.9415.9415.5015.7215.72-1.38%333,600
Nov 28, 202515.7616.0015.7215.9415.941.14%809,000
Nov 27, 202515.9615.9615.6215.7615.76-1.38%261,200
Nov 26, 202515.7015.9815.7015.9815.981.78%1,645,200
Nov 25, 202515.8015.9015.6615.7015.70-0.63%805,200
Nov 24, 202515.6615.8415.6615.8015.801.28%1,577,200
Nov 21, 202515.4815.6815.4015.6015.600.78%1,201,400
Nov 20, 202515.1215.6015.1015.4815.482.52%827,300
Nov 19, 202515.0015.2415.0015.1015.100.67%2,699,200
Nov 18, 202515.0015.1014.9815.0015.00-2,046,000
Nov 17, 202514.9815.1214.9815.0015.00-0.13%5,776,700
Nov 14, 202515.1215.5815.0015.0215.02-3.72%2,013,100
Nov 13, 202514.8415.6414.8415.6015.605.12%6,568,000
Nov 12, 202514.8214.8414.6214.8414.840.13%2,264,600
Nov 11, 202514.8414.8814.5014.8214.82-0.13%3,738,600
Nov 10, 202514.7214.8814.5614.8414.840.82%960,300
Nov 7, 202514.8814.8814.6014.7214.72-1.08%664,400
Nov 6, 202514.8415.1014.8414.8814.880.27%2,747,600
Nov 5, 202514.8014.9014.6214.8414.840.27%365,900
Nov 4, 202514.8014.9814.7614.8014.80-2,152,000
Nov 3, 202514.7614.9214.6014.8014.80-0.67%1,353,600
Oct 30, 202515.0015.0014.7014.9014.90-0.53%1,379,400
Oct 29, 202514.6814.9814.6214.9814.982.04%1,097,800
Oct 28, 202514.5814.8014.5814.6814.680.55%463,700
Oct 27, 202514.6014.7014.3614.6014.60-2,391,100
Oct 24, 202514.7214.9414.6014.6014.60-1.08%313,000
Oct 23, 202514.8214.9814.6214.7614.76-0.27%855,900
Oct 22, 202514.8414.9814.7614.8014.80-0.27%722,800
Oct 21, 202514.9215.0814.7814.8414.840.27%715,900
Oct 20, 202514.8414.8414.6014.8014.80-0.13%835,700
Oct 17, 202514.9014.9614.6014.8214.82-0.54%1,279,300
Oct 16, 202514.5014.9614.5014.9014.905.08%2,912,200
Oct 15, 202515.1215.2014.1814.1814.18-6.22%7,572,000
Oct 14, 202515.0215.1815.0015.1215.120.80%1,339,500
Oct 13, 202515.1015.2014.9615.0015.00-0.66%2,987,400
Oct 10, 202515.3015.3615.1015.1015.10-1.18%413,800
Oct 9, 202515.1215.4615.1015.2815.281.06%2,762,100
Oct 8, 202515.3615.3615.1015.1215.12-1.69%374,500
Oct 7, 202514.9415.3814.9415.3815.382.95%1,315,300
Oct 6, 202514.6014.9814.6014.9414.942.33%1,450,700
Oct 3, 202514.7414.8014.6014.6014.60-0.68%3,233,300
Oct 2, 202514.9014.9214.6814.7014.70-1.47%2,828,200
Oct 1, 202514.9614.9814.7014.9214.92-2,252,100
Sep 30, 202515.1015.1214.5014.9214.92-1.19%2,253,500
Sep 29, 202515.1015.2214.9615.1015.10-0.66%1,207,300
Sep 26, 202515.2015.3015.0215.2015.20-3,469,400
Sep 25, 202515.4015.4615.0215.2015.20-1.30%1,278,800
Sep 24, 202515.2015.4615.2015.4015.400.92%567,300
Sep 23, 202515.3615.5015.2015.2615.26-420,300
Sep 22, 202515.4815.6615.2015.2615.26-1.42%1,845,700
Sep 19, 202515.6015.6015.3415.4815.48-0.51%1,490,100
Sep 18, 202515.6215.6415.4415.5615.56-580,700
Sep 17, 202515.3615.6415.3015.5615.561.30%1,681,500
Sep 16, 202515.1415.4015.1415.3615.361.05%457,800
Sep 15, 202515.5215.5215.1215.2015.20-1.68%580,800
Sep 12, 202515.6015.6015.4415.4615.46-0.39%1,684,300
Sep 11, 202515.5615.6415.3815.5215.52-0.26%3,088,700
Sep 10, 202515.5015.6415.4015.5615.561.70%3,227,200
Sep 9, 202514.9615.5614.8215.3015.302.27%5,782,800
Sep 8, 202514.9215.0014.8014.9614.960.27%1,505,100
Sep 5, 202515.0015.1014.9014.9214.92-0.53%4,819,300
Sep 4, 202514.6815.0814.6815.0015.001.35%6,672,600
Sep 3, 202514.6014.9014.6014.8014.801.37%2,614,100
Sep 2, 202514.5014.6814.5014.6014.601.53%2,832,400
Sep 1, 202514.6014.6014.3814.3814.38-2.18%136,200
Aug 29, 202514.8414.8414.5014.7014.70-0.94%932,600
Aug 28, 202514.8214.9414.6814.8414.840.82%1,106,300
Aug 27, 202514.5014.7814.3214.7214.724.69%1,191,400
Aug 26, 202514.9414.9414.0614.0614.06-5.89%1,358,300
Aug 22, 202514.5614.9614.5414.9414.942.61%4,073,400
Aug 20, 202514.7014.7014.5014.5614.56-0.55%300,200
Aug 19, 202514.5014.7014.4614.6414.640.97%16,495,300
Aug 18, 202514.7014.7614.3214.5014.50-1.76%1,269,800
Aug 15, 202514.8614.8614.7014.7614.76-0.67%520,700
Aug 14, 202515.0015.0814.7814.8614.86-0.67%822,700
Aug 13, 202514.8815.0014.5614.9614.961.77%3,828,200
Aug 12, 202514.9414.9414.6214.7014.70-1.61%3,164,100
Aug 11, 202515.0015.0014.8214.9414.94-0.40%1,064,100
Aug 8, 202514.9015.0814.8415.0015.000.13%3,365,200
Aug 7, 202515.2615.2614.9414.9814.98-1.45%1,723,300
Aug 6, 202514.9415.3214.9015.2015.201.74%3,293,100
Aug 5, 202514.6614.9414.6014.9414.942.05%757,800
Aug 4, 202514.5414.7614.5414.6414.640.55%308,400
Aug 1, 202514.6814.6814.5014.5614.560.41%488,700
Jul 31, 202514.9414.9414.5014.5014.50-2.68%1,649,500
Jul 30, 202515.0015.0014.8414.9014.90-0.27%2,346,900
Jul 29, 202514.9615.0014.8614.9414.940.27%2,909,200
Jul 28, 202514.8814.9814.7614.9014.900.13%861,700
Jul 25, 202515.0015.0414.7614.8814.88-0.27%2,091,700
Jul 24, 202514.7015.0014.6814.9214.921.77%3,419,800
Jul 23, 202514.5414.7014.5414.6614.660.83%476,000
Jul 22, 202514.5014.6614.4414.5414.540.41%1,564,100
Jul 21, 202514.5014.5014.2014.4814.48-0.14%721,900
Jul 18, 202514.2014.5014.1814.5014.502.11%412,600
Jul 17, 202514.2014.3014.0214.2014.20-436,600
Jul 16, 202514.5214.5214.1614.2014.20-2.20%1,348,100