Skip to main content
Robinsons Land Corporation (PSE:RLC)
Philippines flag Philippines · Delayed Price · Currency is PHP
17.70
+0.20 (1.14%)
Last updated: Apr 29, 2026, 10:25 AM PST

Robinsons Land Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.4617.7817.4617.58-0.69%2,800
Apr 28, 202617.7017.7417.4417.4617.46-1.36%309,100
Apr 27, 202617.4817.7017.4217.7017.701.26%221,300
Apr 24, 202617.7817.7817.4017.4817.48-1.69%163,200
Apr 23, 202617.4017.7817.2817.7817.782.18%598,300
Apr 22, 202617.7617.7617.3817.4017.40-2.03%2,443,400
Apr 21, 202617.5217.8217.4217.7617.761.37%562,900
Apr 20, 202617.4017.6817.4017.5217.520.57%424,200
Apr 17, 202617.4017.7617.4017.4217.420.11%1,002,800
Apr 16, 202617.6417.6417.3617.4017.40-1.36%173,400
Apr 15, 202617.6017.6617.6017.6417.640.23%113,400
Apr 14, 202617.3817.6817.3817.6017.602.33%92,600
Apr 13, 202617.8017.8017.2017.2017.20-3.80%760,200
Apr 10, 202617.5417.9617.5417.8817.881.94%384,200
Apr 8, 202617.5017.7217.5017.5417.541.39%346,600
Apr 7, 202617.0817.4817.0617.3017.301.29%137,700
Apr 6, 202617.0017.1017.0017.0817.08-161,100
Apr 1, 202617.0017.4817.0017.0817.08-1.84%279,000
Mar 31, 202616.9817.4816.5217.4017.402.47%5,356,800
Mar 30, 202616.8416.9816.4216.9816.98-0.12%1,474,800
Mar 27, 202616.8817.0016.8017.0017.000.71%1,752,200
Mar 26, 202617.0017.0016.7616.8816.88-0.71%341,300
Mar 25, 202617.1017.8016.9017.0017.00-2,074,500
Mar 24, 202616.6217.1016.6217.0017.002.29%1,116,500
Mar 23, 202616.8016.8416.4016.6216.62-2.46%957,200
Mar 19, 202617.2217.2416.9417.0417.04-2.41%476,300
Mar 18, 202616.9617.5016.9617.4617.462.95%828,200
Mar 17, 202616.8217.1016.4016.9616.960.71%706,800
Mar 16, 202617.0017.0016.7216.8416.84-2.32%2,590,200
Mar 13, 202617.2617.2817.0017.2417.24-0.12%593,000
Mar 12, 202617.6017.6017.1217.2617.26-2.82%1,809,300
Mar 11, 202617.5017.8817.5017.7617.761.49%259,400
Mar 10, 202617.3017.6817.3017.5017.501.16%1,676,600
Mar 9, 202617.7018.1017.0017.3017.30-5.36%3,270,800
Mar 6, 202618.2618.4818.0618.2818.28-0.54%1,079,300
Mar 5, 202618.2018.5018.2018.3818.381.55%3,055,300
Mar 4, 202618.4818.6017.8418.1018.10-2.58%2,972,800
Mar 3, 202618.6418.9218.4418.5818.58-0.32%2,012,200
Mar 2, 202618.5018.8418.0018.6418.640.76%1,252,700
Feb 27, 202618.8019.0018.5018.5018.50-1.60%1,688,800
Feb 26, 202618.7619.0018.7618.8018.800.21%951,100
Feb 25, 202618.8019.0818.6018.7618.76-0.21%518,400
Feb 24, 202618.6618.9818.5018.8018.800.53%724,100
Feb 23, 202618.6018.9218.6018.7018.700.54%1,079,200
Feb 20, 202618.5418.7218.4018.6018.600.32%432,900
Feb 19, 202618.7018.8818.2818.5418.54-0.86%1,068,800
Feb 18, 202618.0818.7418.0818.7018.703.43%1,281,100
Feb 16, 202618.9018.9018.0218.0818.08-4.34%2,321,000
Feb 13, 202618.7819.1818.6018.9018.900.53%2,877,000
Feb 12, 202619.0019.0618.7618.8018.80-1.05%1,762,300
Feb 11, 202618.8219.0018.7219.0019.000.96%1,067,500
Feb 10, 202619.1019.1018.7418.8218.82-0.95%1,701,300
Feb 9, 202618.5019.2018.5019.0019.002.70%3,427,200
Feb 6, 202618.3418.6018.2018.5018.500.87%2,701,000
Feb 5, 202618.2018.4418.0018.3418.340.77%1,358,900
Feb 4, 202618.2018.3018.0618.2018.20-693,300
Feb 3, 202617.9018.3017.9018.2018.201.79%1,531,200
Feb 2, 202618.1218.2017.8217.8817.88-1.22%636,600
Jan 30, 202618.2618.2617.7818.1018.10-0.77%1,941,500
Jan 29, 202618.5018.5017.9818.2418.24-1.41%1,167,700
Jan 28, 202618.3018.5018.0218.5018.501.09%1,172,000
Jan 27, 202618.4018.4817.9818.3018.30-0.54%927,200
Jan 26, 202618.0018.5018.0018.4018.401.66%1,255,700
Jan 23, 202618.2218.4017.9418.1018.10-0.55%740,600
Jan 22, 202618.4018.8418.2018.2018.20-1.09%3,549,800
Jan 21, 202617.8018.4017.7218.4018.403.37%2,519,000
Jan 20, 202618.0018.3417.7017.8017.80-0.89%2,166,100
Jan 19, 202617.8418.2017.7017.9617.960.90%512,500
Jan 16, 202617.9218.2017.5217.8017.80-0.67%1,635,400
Jan 15, 202618.2818.2817.7217.9217.92-2.50%1,136,300
Jan 14, 202617.2018.4617.2018.3818.385.75%8,470,000
Jan 13, 202616.7017.3816.7017.3817.384.57%2,663,500
Jan 12, 202616.9816.9816.6216.6216.620.61%3,460,800
Jan 9, 202617.0417.1616.5016.5216.52-3.05%2,738,900
Jan 8, 202617.5017.5016.8417.0417.04-2.63%1,878,100
Jan 7, 202616.5817.5816.5817.5017.505.55%8,141,300
Jan 6, 202616.4016.8016.4016.5816.581.10%3,267,000
Jan 5, 202616.4616.4616.3216.4016.400.61%1,318,400
Jan 2, 202616.2416.4016.2416.3016.300.87%351,200
Dec 29, 202516.1616.3816.1616.1616.16-334,500
Dec 26, 202516.2016.2416.1616.1616.16-0.25%66,500
Dec 23, 202516.1216.3016.1016.2016.200.62%1,742,300
Dec 22, 202516.0216.1816.0016.1016.100.50%553,900
Dec 19, 202516.2016.2015.9016.0216.02-3,743,000
Dec 18, 202516.0616.2016.0016.0216.02-0.25%1,164,100
Dec 17, 202516.1216.1815.9416.0616.06-0.25%503,800
Dec 16, 202516.2216.2615.9416.1016.10-0.62%717,500
Dec 15, 202516.0016.3816.0016.2016.201.89%1,408,200
Dec 12, 202515.8416.0015.8415.9015.900.25%1,750,700
Dec 11, 202515.8416.0015.8215.8615.86-1,520,900
Dec 10, 202515.8816.2015.8415.8615.86-0.38%1,839,300
Dec 9, 202515.9016.2415.8615.9215.920.25%2,701,100
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