Robinsons Land Corporation (PSE:RLC)
Philippines
· Delayed Price · Currency is PHP 18.10
-0.48 (-2.58%)
At close: Mar 4, 2026
Robinsons Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 18.48 | 18.60 | 18.48 | 18.60 | - | 0.11% | 11,700 |
| Mar 3, 2026 | 18.64 | 18.92 | 18.44 | 18.58 | 18.58 | -0.32% | 2,012,200 |
| Mar 2, 2026 | 18.50 | 18.84 | 18.00 | 18.64 | 18.64 | 0.76% | 1,252,700 |
| Feb 27, 2026 | 18.80 | 19.00 | 18.50 | 18.50 | 18.50 | -1.60% | 1,688,800 |
| Feb 26, 2026 | 18.76 | 19.00 | 18.76 | 18.80 | 18.80 | 0.21% | 951,100 |
| Feb 25, 2026 | 18.80 | 19.08 | 18.60 | 18.76 | 18.76 | -0.21% | 518,400 |
| Feb 24, 2026 | 18.66 | 18.98 | 18.50 | 18.80 | 18.80 | 0.53% | 724,100 |
| Feb 23, 2026 | 18.60 | 18.92 | 18.60 | 18.70 | 18.70 | 0.54% | 1,079,200 |
| Feb 20, 2026 | 18.54 | 18.72 | 18.40 | 18.60 | 18.60 | 0.32% | 432,900 |
| Feb 19, 2026 | 18.70 | 18.88 | 18.28 | 18.54 | 18.54 | -0.86% | 1,068,800 |
| Feb 18, 2026 | 18.08 | 18.74 | 18.08 | 18.70 | 18.70 | 3.43% | 1,281,100 |
| Feb 16, 2026 | 18.90 | 18.90 | 18.02 | 18.08 | 18.08 | -4.34% | 2,321,000 |
| Feb 13, 2026 | 18.78 | 19.18 | 18.60 | 18.90 | 18.90 | 0.53% | 2,877,000 |
| Feb 12, 2026 | 19.00 | 19.06 | 18.76 | 18.80 | 18.80 | -1.05% | 1,762,300 |
| Feb 11, 2026 | 18.82 | 19.00 | 18.72 | 19.00 | 19.00 | 0.96% | 1,067,500 |
| Feb 10, 2026 | 19.10 | 19.10 | 18.74 | 18.82 | 18.82 | -0.95% | 1,701,300 |
| Feb 9, 2026 | 18.50 | 19.20 | 18.50 | 19.00 | 19.00 | 2.70% | 3,427,200 |
| Feb 6, 2026 | 18.34 | 18.60 | 18.20 | 18.50 | 18.50 | 0.87% | 2,701,000 |
| Feb 5, 2026 | 18.20 | 18.44 | 18.00 | 18.34 | 18.34 | 0.77% | 1,358,900 |
| Feb 4, 2026 | 18.20 | 18.30 | 18.06 | 18.20 | 18.20 | - | 693,300 |
| Feb 3, 2026 | 17.90 | 18.30 | 17.90 | 18.20 | 18.20 | 1.79% | 1,531,200 |
| Feb 2, 2026 | 18.12 | 18.20 | 17.82 | 17.88 | 17.88 | -1.22% | 636,600 |
| Jan 30, 2026 | 18.26 | 18.26 | 17.78 | 18.10 | 18.10 | -0.77% | 1,941,500 |
| Jan 29, 2026 | 18.50 | 18.50 | 17.98 | 18.24 | 18.24 | -1.41% | 1,167,700 |
| Jan 28, 2026 | 18.30 | 18.50 | 18.02 | 18.50 | 18.50 | 1.09% | 1,172,000 |
| Jan 27, 2026 | 18.40 | 18.48 | 17.98 | 18.30 | 18.30 | -0.54% | 927,200 |
| Jan 26, 2026 | 18.00 | 18.50 | 18.00 | 18.40 | 18.40 | 1.66% | 1,255,700 |
| Jan 23, 2026 | 18.22 | 18.40 | 17.94 | 18.10 | 18.10 | -0.55% | 740,600 |
| Jan 22, 2026 | 18.40 | 18.84 | 18.20 | 18.20 | 18.20 | -1.09% | 3,549,800 |
| Jan 21, 2026 | 17.80 | 18.40 | 17.72 | 18.40 | 18.40 | 3.37% | 2,519,000 |
| Jan 20, 2026 | 18.00 | 18.34 | 17.70 | 17.80 | 17.80 | -0.89% | 2,166,100 |
| Jan 19, 2026 | 17.84 | 18.20 | 17.70 | 17.96 | 17.96 | 0.90% | 512,500 |
| Jan 16, 2026 | 17.92 | 18.20 | 17.52 | 17.80 | 17.80 | -0.67% | 1,635,400 |
| Jan 15, 2026 | 18.28 | 18.28 | 17.72 | 17.92 | 17.92 | -2.50% | 1,136,300 |
| Jan 14, 2026 | 17.20 | 18.46 | 17.20 | 18.38 | 18.38 | 5.75% | 8,470,000 |
| Jan 13, 2026 | 16.70 | 17.38 | 16.70 | 17.38 | 17.38 | 4.57% | 2,663,500 |
| Jan 12, 2026 | 16.98 | 16.98 | 16.62 | 16.62 | 16.62 | 0.61% | 3,460,800 |
| Jan 9, 2026 | 17.04 | 17.16 | 16.50 | 16.52 | 16.52 | -3.05% | 2,738,900 |
| Jan 8, 2026 | 17.50 | 17.50 | 16.84 | 17.04 | 17.04 | -2.63% | 1,878,100 |
| Jan 7, 2026 | 16.58 | 17.58 | 16.58 | 17.50 | 17.50 | 5.55% | 8,141,300 |
| Jan 6, 2026 | 16.40 | 16.80 | 16.40 | 16.58 | 16.58 | 1.10% | 3,267,000 |
| Jan 5, 2026 | 16.46 | 16.46 | 16.32 | 16.40 | 16.40 | 0.61% | 1,318,400 |
| Jan 2, 2026 | 16.24 | 16.40 | 16.24 | 16.30 | 16.30 | 0.87% | 351,200 |
| Dec 29, 2025 | 16.16 | 16.38 | 16.16 | 16.16 | 16.16 | - | 334,500 |
| Dec 26, 2025 | 16.20 | 16.24 | 16.16 | 16.16 | 16.16 | -0.25% | 66,500 |
| Dec 23, 2025 | 16.12 | 16.30 | 16.10 | 16.20 | 16.20 | 0.62% | 1,742,300 |
| Dec 22, 2025 | 16.02 | 16.18 | 16.00 | 16.10 | 16.10 | 0.50% | 553,900 |
| Dec 19, 2025 | 16.20 | 16.20 | 15.90 | 16.02 | 16.02 | - | 3,743,000 |
| Dec 18, 2025 | 16.06 | 16.20 | 16.00 | 16.02 | 16.02 | -0.25% | 1,164,100 |
| Dec 17, 2025 | 16.12 | 16.18 | 15.94 | 16.06 | 16.06 | -0.25% | 503,800 |
| Dec 16, 2025 | 16.22 | 16.26 | 15.94 | 16.10 | 16.10 | -0.62% | 717,500 |
| Dec 15, 2025 | 16.00 | 16.38 | 16.00 | 16.20 | 16.20 | 1.89% | 1,408,200 |
| Dec 12, 2025 | 15.84 | 16.00 | 15.84 | 15.90 | 15.90 | 0.25% | 1,750,700 |
| Dec 11, 2025 | 15.84 | 16.00 | 15.82 | 15.86 | 15.86 | - | 1,520,900 |
| Dec 10, 2025 | 15.88 | 16.20 | 15.84 | 15.86 | 15.86 | -0.38% | 1,839,300 |
| Dec 9, 2025 | 15.90 | 16.24 | 15.86 | 15.92 | 15.92 | 0.25% | 2,701,100 |
| 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 |