Rockwell Land Corporation (PSE:ROCK)
Philippines
· Delayed Price · Currency is PHP 1.740
+0.020 (1.16%)
At close: Dec 5, 2025
Rockwell Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.74 | 1.79 | 1.73 | 1.74 | 1.74 | 1.16% | 278,000 |
| Dec 4, 2025 | 1.76 | 1.76 | 1.70 | 1.72 | 1.72 | -2.27% | 156,000 |
| Dec 3, 2025 | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | 0.57% | 148,000 |
| Dec 2, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74% | 112,000 |
| Dec 1, 2025 | 1.73 | 1.75 | 1.72 | 1.72 | 1.72 | -0.58% | 54,000 |
| Nov 28, 2025 | 1.74 | 1.75 | 1.73 | 1.73 | 1.73 | - | 29,000 |
| Nov 27, 2025 | 1.73 | 1.73 | 1.71 | 1.73 | 1.73 | - | 276,000 |
| Nov 26, 2025 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | - | 16,000 |
| Nov 25, 2025 | 1.78 | 1.78 | 1.70 | 1.73 | 1.73 | 0.58% | 76,000 |
| Nov 24, 2025 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -1.71% | 170,000 |
| Nov 21, 2025 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 1.16% | 46,000 |
| Nov 20, 2025 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -0.57% | 22,000 |
| Nov 19, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 62,000 |
| Nov 18, 2025 | 1.69 | 1.74 | 1.69 | 1.74 | 1.74 | 3.57% | 39,000 |
| Nov 17, 2025 | 1.70 | 1.75 | 1.66 | 1.68 | 1.68 | -1.18% | 107,000 |
| Nov 14, 2025 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | 0.59% | 130,000 |
| Nov 13, 2025 | 1.75 | 1.75 | 1.69 | 1.69 | 1.69 | 0.60% | 33,000 |
| Nov 12, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 11,000 |
| Nov 11, 2025 | 1.69 | 1.72 | 1.68 | 1.68 | 1.68 | -4.00% | 33,000 |
| Nov 10, 2025 | 1.75 | 1.79 | 1.66 | 1.75 | 1.75 | -1.69% | 58,000 |
| Nov 7, 2025 | 1.69 | 1.78 | 1.69 | 1.78 | 1.78 | 4.71% | 6,000 |
| Nov 6, 2025 | 1.69 | 1.78 | 1.69 | 1.70 | 1.70 | - | 18,000 |
| Nov 5, 2025 | 1.72 | 1.74 | 1.70 | 1.70 | 1.70 | -0.58% | 23,000 |
| Nov 4, 2025 | 1.71 | 1.75 | 1.71 | 1.71 | 1.71 | -2.29% | 36,000 |
| Nov 3, 2025 | 1.75 | 1.75 | 1.66 | 1.75 | 1.75 | - | 76,000 |
| Oct 30, 2025 | 1.79 | 1.80 | 1.70 | 1.75 | 1.75 | -2.23% | 3,031,000 |
| Oct 29, 2025 | 1.80 | 1.80 | 1.75 | 1.79 | 1.79 | -0.56% | 74,000 |
| Oct 28, 2025 | 1.72 | 1.80 | 1.72 | 1.80 | 1.80 | 2.27% | 365,000 |
| Oct 27, 2025 | 1.71 | 1.76 | 1.71 | 1.76 | 1.76 | 3.53% | 137,000 |
| Oct 24, 2025 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -2.86% | 165,000 |
| Oct 23, 2025 | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | -1.69% | 51,000 |
| Oct 22, 2025 | 1.81 | 1.81 | 1.73 | 1.78 | 1.78 | 3.49% | 27,000 |
| Oct 21, 2025 | 1.77 | 1.84 | 1.72 | 1.72 | 1.72 | -2.82% | 192,000 |
| Oct 20, 2025 | 1.81 | 1.81 | 1.74 | 1.77 | 1.77 | -2.21% | 35,000 |
| Oct 17, 2025 | 1.82 | 1.82 | 1.75 | 1.81 | 1.81 | - | 196,000 |
| Oct 16, 2025 | 1.86 | 1.86 | 1.80 | 1.81 | 1.81 | -3.72% | 109,000 |
| Oct 15, 2025 | 1.87 | 1.88 | 1.80 | 1.88 | 1.88 | 2.73% | 134,000 |
| Oct 14, 2025 | 1.94 | 1.94 | 1.80 | 1.83 | 1.83 | -5.67% | 440,000 |
| Oct 13, 2025 | 1.88 | 1.94 | 1.88 | 1.94 | 1.94 | - | 6,000 |
| Oct 10, 2025 | 1.94 | 1.94 | 1.90 | 1.94 | 1.94 | - | 79,000 |
| Oct 9, 2025 | 1.95 | 1.95 | 1.90 | 1.94 | 1.94 | -0.51% | 20,000 |
| Oct 8, 2025 | 1.93 | 1.95 | 1.90 | 1.95 | 1.95 | 2.63% | 17,000 |
| Oct 7, 2025 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | -2.56% | 11,000 |
| Oct 6, 2025 | 1.96 | 1.97 | 1.88 | 1.95 | 1.95 | - | 79,000 |
| Oct 3, 2025 | 1.95 | 1.95 | 1.90 | 1.95 | 1.95 | - | 58,000 |
| Oct 2, 2025 | 1.94 | 1.99 | 1.93 | 1.95 | 1.95 | -1.02% | 18,000 |
| Oct 1, 2025 | 1.97 | 1.97 | 1.92 | 1.97 | 1.97 | -1.01% | 491,000 |
| Sep 30, 2025 | 1.93 | 1.99 | 1.92 | 1.99 | 1.99 | 3.11% | 291,000 |
| Sep 29, 2025 | 1.89 | 1.94 | 1.88 | 1.93 | 1.93 | 2.12% | 48,000 |
| Sep 26, 2025 | 1.91 | 1.91 | 1.88 | 1.89 | 1.89 | -1.56% | 5,000 |
| Sep 25, 2025 | 1.90 | 1.93 | 1.86 | 1.92 | 1.92 | 1.05% | 32,000 |
| Sep 24, 2025 | 1.92 | 1.92 | 1.89 | 1.90 | 1.90 | -1.04% | 60,000 |
| Sep 23, 2025 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | 0.52% | 10,000 |
| Sep 22, 2025 | 1.85 | 1.91 | 1.85 | 1.91 | 1.91 | 2.14% | 210,000 |
| Sep 19, 2025 | 1.85 | 1.89 | 1.85 | 1.87 | 1.87 | 1.08% | 90,000 |
| Sep 18, 2025 | 1.91 | 1.91 | 1.82 | 1.85 | 1.85 | -3.14% | 161,000 |
| Sep 17, 2025 | 1.93 | 1.95 | 1.90 | 1.91 | 1.91 | -1.04% | 155,000 |
| Sep 16, 2025 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | -0.52% | 233,000 |
| Sep 15, 2025 | 1.99 | 2.00 | 1.94 | 1.94 | 1.94 | -1.02% | 37,000 |
| Sep 12, 2025 | 1.98 | 1.98 | 1.93 | 1.96 | 1.96 | -1.51% | 97,000 |
| Sep 11, 2025 | 1.95 | 1.99 | 1.95 | 1.99 | 1.99 | 1.53% | 63,000 |
| Sep 10, 2025 | 1.93 | 1.96 | 1.93 | 1.96 | 1.96 | 1.55% | 186,000 |
| Sep 9, 2025 | 2.02 | 2.02 | 1.90 | 1.93 | 1.93 | -3.50% | 600,000 |
| Sep 8, 2025 | 2.02 | 2.02 | 1.98 | 2.00 | 2.00 | -0.99% | 203,000 |
| Sep 5, 2025 | 2.00 | 2.02 | 1.96 | 2.02 | 2.02 | -0.49% | 939,000 |
| Sep 4, 2025 | 2.00 | 2.03 | 1.97 | 2.03 | 2.03 | 2.53% | 2,065,000 |
| Sep 3, 2025 | 1.95 | 2.03 | 1.95 | 1.98 | 1.98 | 2.06% | 180,000 |
| Sep 2, 2025 | 1.98 | 1.98 | 1.93 | 1.94 | 1.94 | -2.51% | 26,000 |
| Sep 1, 2025 | 1.99 | 1.99 | 1.95 | 1.99 | 1.99 | - | 100,000 |
| Aug 29, 2025 | 1.93 | 2.04 | 1.93 | 1.99 | 1.99 | -0.50% | 360,000 |
| Aug 28, 2025 | 2.00 | 2.00 | 1.95 | 2.00 | 2.00 | 1.52% | 150,000 |
| Aug 27, 2025 | 2.00 | 2.00 | 1.92 | 1.97 | 1.97 | 1.03% | 55,000 |
| Aug 26, 2025 | 1.93 | 1.95 | 1.91 | 1.95 | 1.95 | 0.52% | 56,000 |
| Aug 22, 2025 | 1.98 | 1.99 | 1.94 | 1.94 | 1.94 | - | 169,000 |
| Aug 20, 2025 | 2.00 | 2.04 | 1.92 | 1.94 | 1.94 | -3.00% | 512,000 |
| Aug 19, 2025 | 1.96 | 2.00 | 1.95 | 2.00 | 2.00 | 2.04% | 197,000 |
| Aug 18, 2025 | 1.97 | 1.97 | 1.94 | 1.96 | 1.96 | -0.51% | 302,000 |
| Aug 15, 2025 | 2.03 | 2.03 | 1.97 | 1.97 | 1.97 | -2.96% | 221,000 |
| Aug 14, 2025 | 2.07 | 2.08 | 2.03 | 2.03 | 2.03 | -2.87% | 57,000 |
| Aug 13, 2025 | 2.07 | 2.10 | 2.00 | 2.09 | 2.09 | 0.97% | 551,000 |
| Aug 12, 2025 | 2.08 | 2.12 | 2.06 | 2.07 | 2.07 | -0.48% | 156,000 |
| Aug 11, 2025 | 2.09 | 2.12 | 2.06 | 2.08 | 2.08 | -0.48% | 171,000 |
| Aug 8, 2025 | 2.14 | 2.14 | 2.09 | 2.09 | 2.09 | -1.42% | 158,000 |
| Aug 7, 2025 | 2.10 | 2.14 | 2.09 | 2.12 | 2.12 | -1.85% | 191,000 |
| Aug 6, 2025 | 2.12 | 2.17 | 2.08 | 2.16 | 2.16 | -1.37% | 282,000 |
| Aug 5, 2025 | 2.20 | 2.24 | 2.16 | 2.19 | 2.07 | -1.79% | 464,000 |
| Aug 4, 2025 | 2.20 | 2.24 | 2.16 | 2.23 | 2.11 | 1.36% | 310,000 |
| Aug 1, 2025 | 2.17 | 2.25 | 2.17 | 2.20 | 2.08 | 1.38% | 792,000 |
| Jul 31, 2025 | 2.16 | 2.18 | 2.15 | 2.17 | 2.05 | -0.46% | 426,000 |
| Jul 30, 2025 | 2.18 | 2.18 | 2.15 | 2.18 | 2.06 | - | 352,000 |
| Jul 29, 2025 | 2.20 | 2.23 | 2.18 | 2.18 | 2.06 | -0.91% | 70,000 |
| Jul 28, 2025 | 2.19 | 2.25 | 2.19 | 2.20 | 2.08 | - | 162,000 |
| Jul 25, 2025 | 2.21 | 2.22 | 2.20 | 2.20 | 2.08 | - | 415,000 |
| Jul 24, 2025 | 2.23 | 2.23 | 2.18 | 2.20 | 2.08 | -0.90% | 875,000 |
| Jul 23, 2025 | 2.20 | 2.25 | 2.15 | 2.22 | 2.10 | 0.91% | 1,955,000 |
| Jul 22, 2025 | 2.24 | 2.24 | 2.15 | 2.20 | 2.08 | -0.90% | 388,000 |
| Jul 21, 2025 | 2.10 | 2.25 | 2.10 | 2.22 | 2.10 | 5.71% | 1,274,000 |
| Jul 18, 2025 | 2.12 | 2.12 | 2.10 | 2.10 | 1.98 | -1.41% | 530,000 |
| Jul 17, 2025 | 2.12 | 2.14 | 2.11 | 2.13 | 2.01 | 0.47% | 520,000 |
| Jul 16, 2025 | 2.11 | 2.16 | 2.11 | 2.12 | 2.00 | 0.47% | 779,000 |