Rockwell Land Corporation (PSE:ROCK)
Philippines
· Delayed Price · Currency is PHP 1.900
+0.010 (0.53%)
At close: Mar 3, 2026
Rockwell Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1.90 | 1.93 | 1.85 | 1.90 | 1.90 | 0.53% | 2,983,000 |
| Mar 2, 2026 | 1.88 | 1.89 | 1.84 | 1.89 | 1.89 | 0.53% | 198,000 |
| Feb 27, 2026 | 1.89 | 1.89 | 1.84 | 1.88 | 1.88 | 1.62% | 248,000 |
| Feb 26, 2026 | 1.88 | 1.90 | 1.84 | 1.85 | 1.85 | -2.63% | 1,965,000 |
| Feb 25, 2026 | 1.90 | 1.92 | 1.85 | 1.90 | 1.90 | 2.70% | 847,000 |
| Feb 24, 2026 | 1.86 | 1.91 | 1.85 | 1.85 | 1.85 | -2.63% | 308,000 |
| Feb 23, 2026 | 1.92 | 1.93 | 1.85 | 1.90 | 1.90 | - | 631,000 |
| Feb 20, 2026 | 1.88 | 1.94 | 1.85 | 1.90 | 1.90 | 1.06% | 662,000 |
| Feb 19, 2026 | 1.89 | 1.92 | 1.86 | 1.88 | 1.88 | 1.62% | 823,000 |
| Feb 18, 2026 | 1.91 | 1.91 | 1.84 | 1.85 | 1.85 | -4.15% | 301,000 |
| Feb 16, 2026 | 1.95 | 1.95 | 1.87 | 1.93 | 1.93 | -1.03% | 900,000 |
| Feb 13, 2026 | 1.92 | 1.95 | 1.90 | 1.95 | 1.95 | 1.56% | 120,000 |
| Feb 12, 2026 | 1.95 | 1.95 | 1.91 | 1.92 | 1.92 | -1.54% | 174,000 |
| Feb 11, 2026 | 1.95 | 1.96 | 1.91 | 1.95 | 1.95 | 1.04% | 899,000 |
| Feb 10, 2026 | 1.97 | 1.97 | 1.91 | 1.93 | 1.93 | -2.03% | 432,000 |
| Feb 9, 2026 | 1.94 | 1.97 | 1.90 | 1.97 | 1.97 | 2.07% | 960,000 |
| Feb 6, 2026 | 1.95 | 1.95 | 1.92 | 1.93 | 1.93 | -0.52% | 224,000 |
| Feb 5, 2026 | 1.97 | 1.97 | 1.94 | 1.94 | 1.94 | -1.52% | 63,000 |
| Feb 4, 2026 | 2.00 | 2.00 | 1.93 | 1.97 | 1.97 | -1.50% | 379,000 |
| Feb 3, 2026 | 1.93 | 2.00 | 1.93 | 2.00 | 2.00 | 3.09% | 420,000 |
| Feb 2, 2026 | 1.90 | 1.95 | 1.90 | 1.94 | 1.94 | 1.04% | 1,184,000 |
| Jan 30, 2026 | 1.94 | 1.96 | 1.90 | 1.92 | 1.92 | -1.03% | 726,000 |
| Jan 29, 2026 | 2.00 | 2.00 | 1.90 | 1.94 | 1.94 | -2.02% | 928,000 |
| Jan 28, 2026 | 2.00 | 2.01 | 1.87 | 1.98 | 1.98 | -1.00% | 1,531,000 |
| Jan 27, 2026 | 2.00 | 2.01 | 1.98 | 2.00 | 2.00 | -0.50% | 551,000 |
| Jan 26, 2026 | 2.02 | 2.03 | 1.99 | 2.01 | 2.01 | -0.50% | 2,297,000 |
| Jan 23, 2026 | 1.94 | 2.05 | 1.92 | 2.02 | 2.02 | 5.21% | 2,251,000 |
| Jan 22, 2026 | 1.92 | 1.93 | 1.88 | 1.92 | 1.92 | - | 827,000 |
| Jan 21, 2026 | 1.88 | 1.92 | 1.85 | 1.92 | 1.92 | - | 1,240,000 |
| Jan 20, 2026 | 1.90 | 1.93 | 1.85 | 1.92 | 1.92 | 2.13% | 1,439,000 |
| Jan 19, 2026 | 1.87 | 1.93 | 1.84 | 1.88 | 1.88 | -1.05% | 1,090,000 |
| Jan 16, 2026 | 1.85 | 1.91 | 1.85 | 1.90 | 1.90 | 2.70% | 113,000 |
| Jan 15, 2026 | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | -1.60% | 401,000 |
| Jan 14, 2026 | 1.89 | 1.92 | 1.86 | 1.88 | 1.88 | -0.53% | 551,000 |
| Jan 13, 2026 | 1.90 | 1.90 | 1.87 | 1.89 | 1.89 | -0.53% | 313,000 |
| Jan 12, 2026 | 1.91 | 1.92 | 1.86 | 1.90 | 1.90 | -0.52% | 833,000 |
| Jan 9, 2026 | 1.90 | 1.92 | 1.85 | 1.91 | 1.91 | 0.53% | 248,000 |
| Jan 8, 2026 | 1.90 | 1.90 | 1.85 | 1.90 | 1.90 | - | 324,000 |
| Jan 7, 2026 | 1.88 | 1.95 | 1.86 | 1.90 | 1.90 | 1.06% | 443,000 |
| Jan 6, 2026 | 1.87 | 1.93 | 1.85 | 1.88 | 1.88 | 1.62% | 177,000 |
| Jan 5, 2026 | 1.90 | 1.90 | 1.84 | 1.85 | 1.85 | -2.63% | 575,000 |
| Jan 2, 2026 | 1.93 | 1.95 | 1.85 | 1.90 | 1.90 | 2.70% | 296,000 |
| Dec 29, 2025 | 1.90 | 1.97 | 1.84 | 1.85 | 1.85 | -2.12% | 911,000 |
| Dec 26, 2025 | 1.76 | 2.00 | 1.76 | 1.89 | 1.89 | 10.53% | 1,018,000 |
| Dec 22, 2025 | 1.72 | 1.76 | 1.71 | 1.71 | 1.71 | - | 952,000 |
| Dec 19, 2025 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | - | 271,000 |
| Dec 18, 2025 | 1.72 | 1.73 | 1.68 | 1.71 | 1.71 | - | 504,000 |
| Dec 17, 2025 | 1.71 | 1.72 | 1.67 | 1.71 | 1.71 | - | 589,000 |
| Dec 16, 2025 | 1.71 | 1.73 | 1.68 | 1.71 | 1.71 | - | 403,000 |
| Dec 15, 2025 | 1.71 | 1.74 | 1.67 | 1.71 | 1.71 | - | 773,000 |
| Dec 12, 2025 | 1.71 | 1.71 | 1.67 | 1.71 | 1.71 | - | 352,000 |
| Dec 11, 2025 | 1.73 | 1.76 | 1.68 | 1.71 | 1.71 | -1.72% | 628,000 |
| Dec 10, 2025 | 1.75 | 1.75 | 1.66 | 1.74 | 1.74 | -0.57% | 891,000 |
| Dec 9, 2025 | 1.74 | 1.75 | 1.70 | 1.75 | 1.75 | 0.57% | 441,000 |
| 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 |