Rockwell Land Corporation (PSE:ROCK)
Philippines
· Delayed Price · Currency is PHP 2.090
-0.020 (-0.95%)
At close: Apr 28, 2026
Rockwell Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 2.13 | 2.13 | 2.08 | 2.11 | 2.11 | -0.94% | 808,000 |
| Apr 24, 2026 | 2.14 | 2.15 | 2.08 | 2.13 | 2.13 | 1.43% | 496,000 |
| Apr 23, 2026 | 2.13 | 2.18 | 2.09 | 2.10 | 2.10 | -1.41% | 914,000 |
| Apr 22, 2026 | 2.11 | 2.15 | 2.06 | 2.13 | 2.13 | 6.50% | 1,972,000 |
| Apr 21, 2026 | 2.12 | 2.12 | 2.00 | 2.00 | 2.00 | -5.21% | 1,445,000 |
| Apr 20, 2026 | 2.14 | 2.15 | 2.11 | 2.11 | 2.11 | -1.86% | 649,000 |
| Apr 17, 2026 | 2.15 | 2.15 | 2.11 | 2.15 | 2.15 | - | 1,097,000 |
| Apr 16, 2026 | 2.01 | 2.16 | 2.01 | 2.15 | 2.15 | 6.97% | 1,809,000 |
| Apr 15, 2026 | 1.93 | 2.20 | 1.88 | 2.01 | 2.01 | 5.24% | 4,788,000 |
| Apr 14, 2026 | 1.86 | 1.91 | 1.86 | 1.91 | 1.91 | 1.06% | 324,000 |
| Apr 13, 2026 | 1.87 | 1.90 | 1.85 | 1.89 | 1.89 | 1.07% | 487,000 |
| Apr 10, 2026 | 1.85 | 1.88 | 1.83 | 1.87 | 1.87 | 1.63% | 611,000 |
| Apr 8, 2026 | 1.83 | 1.87 | 1.80 | 1.84 | 1.84 | -0.54% | 1,019,000 |
| Apr 7, 2026 | 1.80 | 1.86 | 1.76 | 1.85 | 1.85 | 1.09% | 952,000 |
| Apr 6, 2026 | 1.83 | 1.84 | 1.80 | 1.83 | 1.83 | - | 571,000 |
| Apr 1, 2026 | 1.80 | 1.84 | 1.77 | 1.83 | 1.83 | 3.98% | 868,000 |
| Mar 31, 2026 | 1.77 | 1.80 | 1.76 | 1.76 | 1.76 | -2.22% | 1,644,000 |
| Mar 30, 2026 | 1.78 | 1.84 | 1.73 | 1.80 | 1.80 | 0.56% | 1,636,000 |
| Mar 27, 2026 | 1.77 | 1.80 | 1.77 | 1.79 | 1.79 | -0.56% | 469,000 |
| Mar 26, 2026 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | 0.56% | 284,000 |
| Mar 25, 2026 | 1.85 | 1.85 | 1.78 | 1.79 | 1.79 | -0.56% | 270,000 |
| Mar 24, 2026 | 1.82 | 1.82 | 1.79 | 1.80 | 1.80 | 0.56% | 197,000 |
| Mar 23, 2026 | 1.83 | 1.83 | 1.79 | 1.79 | 1.79 | -2.19% | 180,000 |
| Mar 19, 2026 | 1.85 | 1.85 | 1.80 | 1.83 | 1.83 | 1.10% | 49,000 |
| Mar 18, 2026 | 1.86 | 1.86 | 1.76 | 1.81 | 1.81 | 0.56% | 544,000 |
| Mar 17, 2026 | 1.82 | 1.82 | 1.78 | 1.80 | 1.80 | -1.10% | 31,000 |
| Mar 16, 2026 | 1.85 | 1.86 | 1.80 | 1.82 | 1.82 | -2.15% | 473,000 |
| Mar 13, 2026 | 1.83 | 1.86 | 1.76 | 1.86 | 1.86 | 1.64% | 578,000 |
| Mar 12, 2026 | 1.85 | 1.86 | 1.80 | 1.83 | 1.83 | -1.61% | 257,000 |
| Mar 11, 2026 | 1.84 | 1.88 | 1.77 | 1.86 | 1.86 | 5.68% | 262,000 |
| Mar 10, 2026 | 1.78 | 1.86 | 1.74 | 1.76 | 1.76 | -1.12% | 385,000 |
| Mar 9, 2026 | 1.84 | 1.84 | 1.76 | 1.78 | 1.78 | -3.26% | 162,000 |
| Mar 6, 2026 | 1.88 | 1.88 | 1.80 | 1.84 | 1.84 | -2.65% | 527,000 |
| Mar 5, 2026 | 1.88 | 1.90 | 1.84 | 1.89 | 1.89 | 2.72% | 209,000 |
| Mar 4, 2026 | 1.89 | 1.89 | 1.82 | 1.84 | 1.84 | -3.16% | 404,000 |
| 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 |