Robinsons Retail Holdings, Inc. (PSE:RRHI)
Philippines
· Delayed Price · Currency is PHP 46.45
+0.15 (0.32%)
Last updated: Apr 28, 2026, 2:40 PM PST
Robinsons Retail Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.10 | 46.50 | 46.10 | 46.45 | 46.45 | 0.32% | 465,400 |
| Apr 27, 2026 | 45.90 | 46.50 | 45.90 | 46.30 | 46.30 | 0.87% | 847,100 |
| Apr 24, 2026 | 46.45 | 46.60 | 45.50 | 45.90 | 45.90 | -1.18% | 5,207,300 |
| Apr 23, 2026 | 46.15 | 46.50 | 46.10 | 46.45 | 46.45 | 0.65% | 953,100 |
| Apr 22, 2026 | 46.25 | 46.30 | 46.15 | 46.15 | 46.15 | -0.22% | 166,000 |
| Apr 21, 2026 | 46.30 | 46.45 | 46.20 | 46.25 | 46.25 | -0.32% | 260,200 |
| Apr 20, 2026 | 46.10 | 46.50 | 46.10 | 46.40 | 46.40 | 0.76% | 452,600 |
| Apr 17, 2026 | 46.20 | 46.25 | 46.05 | 46.05 | 46.05 | -0.32% | 117,800 |
| Apr 16, 2026 | 46.20 | 46.20 | 46.15 | 46.20 | 46.20 | - | 420,500 |
| Apr 15, 2026 | 46.30 | 46.40 | 46.20 | 46.20 | 46.20 | -0.22% | 343,200 |
| Apr 14, 2026 | 46.50 | 46.55 | 46.20 | 46.30 | 46.30 | -0.22% | 1,400,800 |
| Apr 13, 2026 | 46.00 | 46.55 | 46.00 | 46.40 | 46.40 | 0.65% | 1,015,600 |
| Apr 10, 2026 | 45.85 | 46.15 | 45.85 | 46.10 | 46.10 | 0.55% | 341,900 |
| Apr 8, 2026 | 45.70 | 46.05 | 45.70 | 45.85 | 45.85 | 0.33% | 1,567,300 |
| Apr 7, 2026 | 45.85 | 45.95 | 45.55 | 45.70 | 45.70 | -0.33% | 1,370,300 |
| Apr 6, 2026 | 46.25 | 46.25 | 45.65 | 45.85 | 45.85 | -0.43% | 677,300 |
| Apr 1, 2026 | 46.20 | 46.40 | 46.05 | 46.05 | 46.05 | -0.32% | 1,614,800 |
| Mar 31, 2026 | 46.25 | 46.80 | 46.10 | 46.20 | 46.20 | -0.75% | 2,201,000 |
| Mar 30, 2026 | 46.15 | 46.75 | 46.10 | 46.55 | 46.55 | 19.51% | 6,070,400 |
| Mar 27, 2026 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | -0.76% | 2,100 |
| Mar 26, 2026 | 39.00 | 39.50 | 39.00 | 39.25 | 39.25 | - | 211,900 |
| Mar 25, 2026 | 39.80 | 39.80 | 38.60 | 39.25 | 39.25 | - | 235,100 |
| Mar 24, 2026 | 38.25 | 40.05 | 38.25 | 39.25 | 39.25 | 3.15% | 1,123,800 |
| Mar 23, 2026 | 39.10 | 39.10 | 37.80 | 38.05 | 38.05 | -2.69% | 409,300 |
| Mar 19, 2026 | 39.50 | 39.50 | 38.85 | 39.10 | 39.10 | -0.76% | 1,482,000 |
| Mar 18, 2026 | 38.40 | 40.00 | 37.75 | 39.40 | 39.40 | 4.93% | 2,412,200 |
| Mar 17, 2026 | 36.10 | 38.45 | 35.25 | 37.55 | 37.55 | 5.33% | 905,700 |
| Mar 16, 2026 | 36.00 | 36.00 | 35.00 | 35.65 | 35.65 | -0.97% | 179,800 |
| Mar 13, 2026 | 36.10 | 36.15 | 35.45 | 36.00 | 36.00 | -0.28% | 129,500 |
| Mar 12, 2026 | 36.50 | 36.70 | 35.55 | 36.10 | 36.10 | -0.55% | 216,300 |
| Mar 11, 2026 | 36.35 | 36.70 | 36.00 | 36.30 | 36.30 | - | 75,000 |
| Mar 10, 2026 | 35.50 | 36.50 | 35.50 | 36.30 | 36.30 | 2.83% | 293,400 |
| Mar 9, 2026 | 37.50 | 37.50 | 34.90 | 35.30 | 35.30 | -7.11% | 973,000 |
| Mar 6, 2026 | 39.00 | 39.00 | 37.30 | 38.00 | 38.00 | -2.56% | 379,200 |
| Mar 5, 2026 | 38.00 | 39.10 | 38.00 | 39.00 | 39.00 | 2.63% | 1,680,500 |
| Mar 4, 2026 | 37.65 | 38.05 | 36.35 | 38.00 | 38.00 | - | 1,966,600 |
| Mar 3, 2026 | 37.00 | 38.50 | 37.00 | 38.00 | 38.00 | 1.88% | 772,200 |
| Mar 2, 2026 | 38.00 | 38.00 | 36.90 | 37.30 | 37.30 | -2.23% | 571,600 |
| Feb 27, 2026 | 37.80 | 38.15 | 37.60 | 38.15 | 38.15 | 1.46% | 562,700 |
| Feb 26, 2026 | 37.65 | 38.00 | 37.60 | 37.60 | 37.60 | 0.27% | 255,700 |
| Feb 25, 2026 | 37.30 | 37.90 | 37.20 | 37.50 | 37.50 | 0.81% | 588,600 |
| Feb 24, 2026 | 37.40 | 37.40 | 37.10 | 37.20 | 37.20 | -0.80% | 729,800 |
| Feb 23, 2026 | 37.20 | 37.70 | 37.20 | 37.50 | 37.50 | 0.67% | 333,500 |
| Feb 20, 2026 | 37.50 | 37.55 | 37.20 | 37.25 | 37.25 | -0.93% | 274,600 |
| Feb 19, 2026 | 37.35 | 37.65 | 37.35 | 37.60 | 37.60 | 0.67% | 134,000 |
| Feb 18, 2026 | 37.25 | 37.40 | 37.00 | 37.35 | 37.35 | 0.27% | 180,500 |
| Feb 16, 2026 | 37.60 | 37.90 | 37.00 | 37.25 | 37.25 | -0.80% | 172,300 |
| Feb 13, 2026 | 37.60 | 37.90 | 37.55 | 37.55 | 37.55 | - | 153,500 |
| Feb 12, 2026 | 37.65 | 37.95 | 37.40 | 37.55 | 37.55 | -0.27% | 706,400 |
| Feb 11, 2026 | 37.65 | 37.70 | 37.30 | 37.65 | 37.65 | 0.27% | 649,800 |
| Feb 10, 2026 | 37.55 | 37.75 | 37.45 | 37.55 | 37.55 | - | 607,200 |
| Feb 9, 2026 | 36.80 | 37.90 | 36.80 | 37.55 | 37.55 | 2.04% | 1,693,600 |
| Feb 6, 2026 | 37.05 | 37.05 | 36.70 | 36.80 | 36.80 | -0.67% | 178,300 |
| Feb 5, 2026 | 36.95 | 37.40 | 36.90 | 37.05 | 37.05 | -0.27% | 219,700 |
| Feb 4, 2026 | 37.30 | 37.45 | 36.90 | 37.15 | 37.15 | -0.40% | 86,400 |
| Feb 3, 2026 | 36.80 | 37.35 | 36.80 | 37.30 | 37.30 | 1.36% | 106,800 |
| Feb 2, 2026 | 36.40 | 37.10 | 36.40 | 36.80 | 36.80 | -0.41% | 367,000 |
| Jan 30, 2026 | 35.85 | 36.95 | 35.50 | 36.95 | 36.95 | 2.50% | 418,100 |
| Jan 29, 2026 | 36.05 | 36.10 | 35.85 | 36.05 | 36.05 | 0.14% | 83,800 |
| Jan 28, 2026 | 35.60 | 36.40 | 35.60 | 36.00 | 36.00 | 0.98% | 452,700 |
| Jan 27, 2026 | 35.50 | 35.90 | 35.50 | 35.65 | 35.65 | -0.42% | 277,400 |
| Jan 26, 2026 | 35.80 | 35.95 | 35.50 | 35.80 | 35.80 | -0.42% | 338,200 |
| Jan 23, 2026 | 35.60 | 35.95 | 35.50 | 35.95 | 35.95 | 1.27% | 155,200 |
| Jan 22, 2026 | 35.40 | 35.75 | 35.40 | 35.50 | 35.50 | 0.28% | 808,600 |
| Jan 21, 2026 | 35.35 | 35.75 | 35.20 | 35.40 | 35.40 | 0.14% | 359,000 |
| Jan 20, 2026 | 35.50 | 35.80 | 35.25 | 35.35 | 35.35 | -0.84% | 547,800 |
| Jan 19, 2026 | 35.75 | 35.95 | 35.50 | 35.65 | 35.65 | -0.14% | 72,700 |
| Jan 16, 2026 | 36.20 | 36.20 | 35.50 | 35.70 | 35.70 | -0.70% | 370,500 |
| Jan 15, 2026 | 35.60 | 36.25 | 35.60 | 35.95 | 35.95 | 1.27% | 266,200 |
| Jan 14, 2026 | 35.50 | 35.55 | 35.20 | 35.50 | 35.50 | - | 269,100 |
| Jan 13, 2026 | 36.10 | 36.20 | 35.35 | 35.50 | 35.50 | -2.34% | 206,300 |
| Jan 12, 2026 | 35.60 | 36.35 | 34.95 | 36.35 | 36.35 | 2.25% | 347,400 |
| Jan 9, 2026 | 35.10 | 35.65 | 34.70 | 35.55 | 35.55 | 0.99% | 264,000 |
| Jan 8, 2026 | 34.65 | 35.40 | 34.65 | 35.20 | 35.20 | 1.73% | 406,900 |
| Jan 7, 2026 | 34.45 | 34.90 | 33.75 | 34.60 | 34.60 | 1.32% | 551,000 |
| Jan 6, 2026 | 33.80 | 34.45 | 33.60 | 34.15 | 34.15 | 1.94% | 906,800 |
| Jan 5, 2026 | 33.65 | 33.80 | 33.10 | 33.50 | 33.50 | 0.75% | 418,800 |
| Jan 2, 2026 | 33.35 | 33.70 | 33.05 | 33.25 | 33.25 | 0.61% | 363,800 |
| Dec 29, 2025 | 33.45 | 33.45 | 33.00 | 33.05 | 33.05 | 0.76% | 674,200 |
| Dec 26, 2025 | 32.45 | 33.45 | 32.40 | 32.80 | 32.80 | 1.08% | 518,900 |
| Dec 23, 2025 | 32.55 | 32.75 | 32.35 | 32.45 | 32.45 | -0.92% | 671,100 |
| Dec 22, 2025 | 33.25 | 33.25 | 32.50 | 32.75 | 32.75 | 0.61% | 236,200 |
| Dec 19, 2025 | 33.00 | 33.40 | 32.50 | 32.55 | 32.55 | -1.36% | 833,800 |
| Dec 18, 2025 | 33.50 | 33.50 | 32.90 | 33.00 | 33.00 | -1.20% | 262,400 |
| Dec 17, 2025 | 33.00 | 33.70 | 33.00 | 33.40 | 33.40 | 1.37% | 541,600 |
| Dec 16, 2025 | 33.30 | 33.30 | 32.90 | 32.95 | 32.95 | 0.15% | 1,644,400 |
| Dec 15, 2025 | 33.05 | 33.35 | 32.90 | 32.90 | 32.90 | - | 497,000 |
| Dec 12, 2025 | 32.80 | 33.30 | 32.80 | 32.90 | 32.90 | 0.30% | 107,600 |
| Dec 11, 2025 | 33.20 | 33.50 | 32.50 | 32.80 | 32.80 | -0.61% | 161,700 |
| Dec 10, 2025 | 33.10 | 33.20 | 33.00 | 33.00 | 33.00 | - | 23,400 |
| Dec 9, 2025 | 32.90 | 33.60 | 32.80 | 33.00 | 33.00 | 0.30% | 52,200 |
| Dec 5, 2025 | 33.60 | 33.60 | 32.80 | 32.90 | 32.90 | -0.15% | 51,400 |
| Dec 4, 2025 | 33.20 | 33.65 | 32.85 | 32.95 | 32.95 | -1.05% | 47,000 |
| Dec 3, 2025 | 33.65 | 33.80 | 32.85 | 33.30 | 33.30 | -0.89% | 98,700 |
| Dec 2, 2025 | 33.00 | 33.70 | 33.00 | 33.60 | 33.60 | 1.97% | 98,300 |
| Dec 1, 2025 | 33.05 | 33.75 | 32.90 | 32.95 | 32.95 | -0.15% | 216,700 |
| Nov 28, 2025 | 32.80 | 33.65 | 32.75 | 33.00 | 33.00 | 0.30% | 614,600 |
| Nov 27, 2025 | 33.20 | 33.50 | 32.80 | 32.90 | 32.90 | -0.30% | 480,300 |
| Nov 26, 2025 | 33.00 | 33.30 | 32.80 | 33.00 | 33.00 | 0.92% | 160,700 |
| Nov 25, 2025 | 32.90 | 33.00 | 32.50 | 32.70 | 32.70 | 0.31% | 493,000 |