- Stock Price
- Price History
- Dividends
- Dividend History
RCI Stock Price History - Roxas and Company, Inc.
Best Day (1Y)
₱3.30
September 18, 2026
Worst Day (1Y)
₱2.00
April 08, 2026
Average Volume (1Y)
166K
Daily Average
Most Traded (1Y)
2.96M
December 04, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | ₱2.35 | ₱2.44 | ₱2.35 | 11K shares | ₱26K | -₱0.09 | -3.69% |
| Oct 13, 2026 | ₱2.44 | ₱2.44 | ₱2.34 | 132K shares | ₱311K | +₱0.04 | +1.67% |
| Oct 12, 2026 | ₱2.40 | ₱2.40 | ₱2.32 | 22K shares | ₱51K | +₱0.05 | +2.13% |
| Oct 09, 2026 | ₱2.35 | ₱2.45 | ₱2.30 | 156K shares | ₱368K | +₱0.04 | +1.73% |
| Oct 08, 2026 | ₱2.31 | ₱2.32 | ₱2.30 | 22K shares | ₱51K | -₱0.01 | -0.43% |
| Oct 07, 2026 | ₱2.32 | ₱2.34 | ₱2.25 | 16K shares | ₱36K | +₱0.06 | +2.65% |
| Oct 06, 2026 | ₱2.26 | ₱2.39 | ₱2.26 | 24K shares | ₱55K | -₱0.01 | -0.44% |
| Oct 05, 2026 | ₱2.27 | ₱2.50 | ₱2.27 | 78K shares | ₱180K | -₱0.10 | -4.62% |
| Oct 02, 2026 | ₱2.38 | ₱2.48 | ₱2.30 | 235K shares | ₱559K | -₱0.05 | -2.06% |
| Oct 01, 2026 | ₱2.43 | ₱2.60 | ₱2.40 | 295K shares | ₱722K | -₱0.16 | -6.54% |
| Sep 30, 2026 | ₱2.60 | ₱2.77 | ₱2.54 | 520K shares | ₱1.39 Million | -₱0.48 | -18.50% |
| Sep 29, 2026 | ₱3.19 | ₱3.35 | ₱3.15 | 567K shares | ₱1.82 Million | -₱0.04 | -1.24% |
| Sep 28, 2026 | ₱3.23 | ₱3.23 | ₱3.07 | 260K shares | ₱810K | +₱0.11 | +3.53% |
| Sep 25, 2026 | ₱3.12 | ₱3.27 | ₱3.00 | 488K shares | ₱1.52 Million | +₱0.09 | +2.97% |
| Sep 24, 2026 | ₱3.03 | ₱3.13 | ₱3.00 | 225K shares | ₱682K | -₱0.06 | -1.94% |
| Sep 23, 2026 | ₱3.09 | ₱3.14 | ₱2.95 | 101K shares | ₱306K | +₱0.09 | +3.00% |
| Sep 22, 2026 | ₱3.00 | ₱3.15 | ₱2.99 | 185K shares | ₱571K | +₱0.01 | +0.33% |
| Sep 21, 2026 | ₱2.99 | ₱3.36 | ₱2.99 | 625K shares | ₱1.91 Million | -₱0.28 | -9.39% |
| Sep 18, 2026 | ₱3.30 | ₱3.50 | ₱3.21 | 1.00M shares | ₱3.38 Million | +₱0.02 | +0.61% |
| Sep 17, 2026 | ₱3.28 | ₱3.42 | ₱2.49 | 2.92M shares | ₱9.13 Million | +₱1.04 | +31.73% |
| Sep 16, 2026 | ₱2.49 | ₱2.58 | ₱2.49 | 55K shares | ₱140K | -₱0.09 | -3.49% |
| Sep 15, 2026 | ₱2.58 | ₱2.58 | ₱2.50 | 7K shares | ₱18K | +₱0.08 | +3.20% |
| Sep 14, 2026 | ₱2.50 | ₱2.60 | ₱2.50 | 4K shares | ₱10K | -₱0.09 | -3.47% |
| Sep 11, 2026 | ₱2.59 | ₱2.60 | ₱2.50 | 32K shares | ₱81K | -₱0.02 | -0.77% |
| Sep 10, 2026 | ₱2.61 | ₱2.61 | ₱2.50 | 2K shares | ₱5K | +₱0.11 | +4.40% |
| Sep 09, 2026 | ₱2.50 | ₱2.61 | ₱2.50 | 62K shares | ₱157K | -₱0.11 | -4.21% |
| Sep 08, 2026 | ₱2.61 | ₱2.63 | ₱2.44 | 7K shares | ₱18K | +₱0.02 | +0.77% |
| Sep 07, 2026 | ₱2.59 | ₱2.64 | ₱2.57 | 44K shares | ₱115K | +₱0.06 | +2.37% |
| Sep 04, 2026 | ₱2.53 | ₱2.55 | ₱2.51 | 77K shares | ₱195K | +₱0.02 | +0.80% |
| Sep 03, 2026 | ₱2.51 | ₱2.51 | ₱2.51 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 02, 2026 | ₱2.51 | ₱2.52 | ₱2.40 | 26K shares | ₱63K | -₱0.01 | -0.40% |
| Sep 01, 2026 | ₱2.52 | ₱2.52 | ₱2.41 | 9K shares | ₱22K | ₱0.00 | 0.00% |
| Aug 28, 2026 | ₱2.52 | ₱2.52 | ₱2.38 | 8K shares | ₱20K | +₱0.15 | +5.88% |
| Aug 27, 2026 | ₱2.38 | ₱2.53 | ₱2.38 | 12K shares | ₱29K | -₱0.04 | -1.65% |
| Aug 26, 2026 | ₱2.42 | ₱2.55 | ₱2.42 | 65K shares | ₱162K | -₱0.11 | -4.35% |
| Aug 25, 2026 | ₱2.53 | ₱2.53 | ₱2.52 | 59K shares | ₱149K | ₱0.00 | 0.00% |
| Aug 24, 2026 | ₱2.53 | ₱2.59 | ₱2.45 | 14K shares | ₱35K | -₱0.06 | -2.32% |
| Aug 20, 2026 | ₱2.59 | ₱2.59 | ₱2.48 | 17K shares | ₱43K | +₱0.11 | +4.44% |
| Aug 19, 2026 | ₱2.48 | ₱2.67 | ₱2.48 | 33K shares | ₱82K | -₱0.18 | -7.12% |
| Aug 18, 2026 | ₱2.67 | ₱2.69 | ₱2.50 | 27K shares | ₱69K | +₱0.18 | +6.80% |
| Aug 17, 2026 | ₱2.50 | ₱2.70 | ₱2.30 | 63K shares | ₱166K | -₱0.04 | -1.57% |
| Aug 14, 2026 | ₱2.54 | ₱2.69 | ₱2.40 | 109K shares | ₱277K | +₱0.15 | +5.83% |
| Aug 13, 2026 | ₱2.40 | ₱2.71 | ₱2.18 | 214K shares | ₱528K | +₱0.28 | +11.63% |
| Aug 12, 2026 | ₱2.15 | ₱2.26 | ₱2.15 | 38K shares | ₱82K | -₱0.10 | -4.87% |
| Aug 11, 2026 | ₱2.26 | ₱2.28 | ₱2.15 | 424K shares | ₱931K | -₱0.02 | -0.88% |
| Aug 10, 2026 | ₱2.28 | ₱2.30 | ₱2.21 | 166K shares | ₱373K | +₱0.04 | +1.79% |
| Aug 07, 2026 | ₱2.24 | ₱2.39 | ₱2.24 | 63K shares | ₱144K | -₱0.14 | -6.28% |
| Aug 06, 2026 | ₱2.39 | ₱2.39 | ₱2.39 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 05, 2026 | ₱2.39 | ₱2.39 | ₱2.39 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 04, 2026 | ₱2.39 | ₱2.39 | ₱2.39 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 03, 2026 | ₱2.39 | ₱2.39 | ₱2.39 | 4K shares | ₱10K | ₱0.00 | 0.00% |
| Jul 31, 2026 | ₱2.39 | ₱2.39 | ₱2.32 | 30K shares | ₱71K | +₱0.07 | +3.02% |
| Jul 30, 2026 | ₱2.32 | ₱2.39 | ₱2.32 | 3K shares | ₱7K | -₱0.07 | -2.93% |
| Jul 29, 2026 | ₱2.39 | ₱2.39 | ₱2.30 | 4K shares | ₱10K | +₱0.09 | +3.91% |
| Jul 28, 2026 | ₱2.30 | ₱2.33 | ₱2.30 | 7K shares | ₱16K | -₱0.03 | -1.29% |
| Jul 27, 2026 | ₱2.33 | ₱2.33 | ₱2.33 | 4K shares | ₱9K | ₱0.00 | 0.00% |
| Jul 24, 2026 | ₱2.33 | ₱2.35 | ₱2.31 | 32K shares | ₱74K | -₱0.02 | -0.85% |
| Jul 23, 2026 | ₱2.35 | ₱2.49 | ₱2.31 | 51K shares | ₱120K | -₱0.13 | -5.62% |
| Jul 22, 2026 | ₱2.49 | ₱2.62 | ₱2.32 | 37K shares | ₱90K | +₱0.21 | +8.26% |
| Jul 21, 2026 | ₱2.30 | ₱2.30 | ₱2.26 | 21K shares | ₱48K | +₱0.03 | +1.32% |
| Jul 20, 2026 | ₱2.27 | ₱2.33 | ₱2.27 | 71K shares | ₱163K | -₱0.03 | -1.30% |
| Jul 17, 2026 | ₱2.30 | ₱2.39 | ₱2.30 | 99K shares | ₱230K | -₱0.09 | -3.77% |
| Jul 16, 2026 | ₱2.39 | ₱2.55 | ₱2.39 | 11K shares | ₱27K | -₱0.15 | -6.27% |
| Jul 15, 2026 | ₱2.55 | ₱2.55 | ₱2.55 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 14, 2026 | ₱2.55 | ₱2.55 | ₱2.55 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 13, 2026 | ₱2.55 | ₱2.74 | ₱2.55 | 20K shares | ₱52K | -₱0.08 | -3.04% |
| Jul 10, 2026 | ₱2.63 | ₱2.63 | ₱2.40 | 33K shares | ₱80K | +₱0.04 | +1.54% |
| Jul 09, 2026 | ₱2.59 | ₱2.60 | ₱2.59 | 4K shares | ₱10K | -₱0.01 | -0.38% |
| Jul 08, 2026 | ₱2.60 | ₱2.75 | ₱2.60 | 57K shares | ₱150K | -₱0.14 | -5.45% |
| Jul 07, 2026 | ₱2.75 | ₱2.79 | ₱2.60 | 80K shares | ₱215K | +₱0.16 | +5.77% |
| Jul 06, 2026 | ₱2.60 | ₱2.66 | ₱2.60 | 22K shares | ₱58K | -₱0.06 | -2.26% |
| Jul 03, 2026 | ₱2.66 | ₱2.66 | ₱2.60 | 13K shares | ₱34K | +₱0.06 | +2.31% |
| Jul 02, 2026 | ₱2.60 | ₱2.67 | ₱2.60 | 64K shares | ₱166K | -₱0.07 | -2.62% |
| Jul 01, 2026 | ₱2.67 | ₱2.69 | ₱2.55 | 65K shares | ₱172K | +₱0.02 | +0.75% |
| Jun 30, 2026 | ₱2.65 | ₱2.71 | ₱2.49 | 161K shares | ₱422K | +₱0.07 | +2.71% |
| Jun 29, 2026 | ₱2.58 | ₱2.59 | ₱2.55 | 47K shares | ₱120K | +₱0.02 | +0.78% |
| Jun 26, 2026 | ₱2.56 | ₱2.56 | ₱2.56 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 25, 2026 | ₱2.56 | ₱2.56 | ₱2.56 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 24, 2026 | ₱2.56 | ₱2.56 | ₱2.56 | 58K shares | ₱148K | -₱0.02 | -0.78% |
| Jun 23, 2026 | ₱2.58 | ₱2.58 | ₱2.58 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 22, 2026 | ₱2.58 | ₱2.59 | ₱2.38 | 72K shares | ₱181K | +₱0.06 | +2.38% |
| Jun 19, 2026 | ₱2.52 | ₱2.53 | ₱2.36 | 17K shares | ₱42K | -₱0.01 | -0.40% |
| Jun 18, 2026 | ₱2.53 | ₱2.53 | ₱2.44 | 2K shares | ₱5K | +₱0.09 | +3.69% |
| Jun 17, 2026 | ₱2.44 | ₱2.52 | ₱2.34 | 10K shares | ₱24K | -₱0.05 | -2.01% |
| Jun 16, 2026 | ₱2.49 | ₱2.49 | ₱2.49 | 10K shares | ₱25K | ₱0.00 | 0.00% |
| Jun 15, 2026 | ₱2.49 | ₱2.53 | ₱2.27 | 82K shares | ₱198K | -₱0.04 | -1.58% |
| Jun 11, 2026 | ₱2.53 | ₱2.54 | ₱2.40 | 33K shares | ₱82K | +₱0.14 | +5.42% |
| Jun 10, 2026 | ₱2.40 | ₱2.59 | ₱2.35 | 132K shares | ₱321K | +₱0.05 | +2.13% |
| Jun 09, 2026 | ₱2.35 | ₱2.36 | ₱2.31 | 62K shares | ₱146K | +₱0.04 | +1.73% |
| Jun 08, 2026 | ₱2.31 | ₱2.33 | ₱2.31 | 7K shares | ₱16K | -₱0.02 | -0.86% |
| Jun 05, 2026 | ₱2.33 | ₱2.33 | ₱2.29 | 10K shares | ₱23K | +₱0.03 | +1.30% |
| Jun 04, 2026 | ₱2.30 | ₱2.34 | ₱2.30 | 14K shares | ₱32K | -₱0.04 | -1.71% |
| Jun 03, 2026 | ₱2.34 | ₱2.34 | ₱2.29 | 18K shares | ₱42K | +₱0.04 | +1.74% |
| Jun 02, 2026 | ₱2.30 | ₱2.30 | ₱2.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 01, 2026 | ₱2.30 | ₱2.36 | ₱2.26 | 46K shares | ₱106K | -₱0.05 | -2.13% |
| May 29, 2026 | ₱2.35 | ₱2.35 | ₱2.24 | 16K shares | ₱37K | ₱0.00 | 0.00% |
| May 28, 2026 | ₱2.35 | ₱2.35 | ₱2.23 | 52K shares | ₱119K | +₱0.05 | +2.17% |
| May 26, 2026 | ₱2.30 | ₱2.42 | ₱2.23 | 124K shares | ₱281K | ₱0.00 | 0.00% |
| May 25, 2026 | ₱2.30 | ₱2.31 | ₱2.25 | 67K shares | ₱152K | +₱0.05 | +2.22% |
| May 22, 2026 | ₱2.25 | ₱2.32 | ₱2.25 | 5K shares | ₱11K | -₱0.07 | -3.02% |
| May 21, 2026 | ₱2.32 | ₱2.33 | ₱2.32 | 33K shares | ₱77K | -₱0.01 | -0.43% |
| May 20, 2026 | ₱2.33 | ₱2.45 | ₱2.33 | 254K shares | ₱597K | -₱0.11 | -4.90% |
| May 19, 2026 | ₱2.45 | ₱2.46 | ₱2.40 | 168K shares | ₱405K | +₱0.02 | +0.82% |
| May 18, 2026 | ₱2.43 | ₱2.71 | ₱2.43 | 255K shares | ₱631K | -₱0.23 | -9.33% |
| May 15, 2026 | ₱2.68 | ₱2.76 | ₱2.68 | 6K shares | ₱16K | -₱0.07 | -2.55% |
| May 14, 2026 | ₱2.75 | ₱2.81 | ₱2.75 | 11K shares | ₱30K | ₱0.00 | 0.00% |
| May 13, 2026 | ₱2.75 | ₱2.85 | ₱2.75 | 129K shares | ₱358K | -₱0.08 | -2.83% |
| May 12, 2026 | ₱2.83 | ₱3.00 | ₱2.83 | 232K shares | ₱669K | -₱0.12 | -4.39% |
| May 11, 2026 | ₱2.96 | ₱3.07 | ₱2.96 | 178K shares | ₱533K | +₱0.06 | +2.07% |
| May 08, 2026 | ₱2.90 | ₱3.01 | ₱2.74 | 112K shares | ₱320K | -₱0.12 | -3.97% |
| May 07, 2026 | ₱3.02 | ₱3.10 | ₱2.90 | 232K shares | ₱698K | +₱0.03 | +1.00% |
| May 06, 2026 | ₱2.99 | ₱2.99 | ₱2.69 | 941K shares | ₱2.67 Million | +₱0.17 | +5.65% |
| May 05, 2026 | ₱2.83 | ₱2.86 | ₱2.65 | 293K shares | ₱810K | +₱0.03 | +1.07% |
| May 04, 2026 | ₱2.80 | ₱2.86 | ₱2.78 | 670K shares | ₱1.88 Million | +₱0.07 | +2.56% |
| Apr 30, 2026 | ₱2.73 | ₱2.74 | ₱2.16 | 720K shares | ₱1.79 Million | +₱0.60 | +21.88% |
| Apr 29, 2026 | ₱2.24 | ₱2.25 | ₱2.11 | 272K shares | ₱600K | +₱0.14 | +6.16% |
| Apr 28, 2026 | ₱2.11 | ₱2.11 | ₱2.11 | 10K shares | ₱21K | ₱0.00 | 0.00% |
| Apr 27, 2026 | ₱2.11 | ₱2.18 | ₱2.10 | 51K shares | ₱108K | -₱0.07 | -3.21% |
| Apr 24, 2026 | ₱2.18 | ₱2.23 | ₱2.08 | 217K shares | ₱473K | +₱0.12 | +5.31% |
| Apr 23, 2026 | ₱2.07 | ₱2.08 | ₱2.07 | 19K shares | ₱39K | -₱0.01 | -0.48% |
| Apr 22, 2026 | ₱2.08 | ₱2.16 | ₱2.08 | 106K shares | ₱221K | -₱0.01 | -0.48% |
| Apr 21, 2026 | ₱2.09 | ₱2.09 | ₱2.09 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 20, 2026 | ₱2.09 | ₱2.23 | ₱2.06 | 137K shares | ₱291K | -₱0.03 | -1.42% |
| Apr 17, 2026 | ₱2.12 | ₱2.24 | ₱2.12 | 128K shares | ₱272K | -₱0.11 | -5.36% |
| Apr 16, 2026 | ₱2.24 | ₱2.30 | ₱2.09 | 137K shares | ₱303K | -₱0.10 | -4.27% |
| Apr 15, 2026 | ₱2.34 | ₱2.37 | ₱2.02 | 211K shares | ₱471K | +₱0.37 | +15.84% |
| Apr 14, 2026 | ₱2.02 | ₱2.02 | ₱2.02 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 13, 2026 | ₱2.02 | ₱2.02 | ₱2.01 | 11K shares | ₱22K | +₱0.01 | +0.50% |
| Apr 10, 2026 | ₱2.01 | ₱2.01 | ₱2.00 | 2K shares | ₱4K | +₱0.01 | +0.50% |
| Apr 08, 2026 | ₱2.00 | ₱2.03 | ₱2.00 | 272K shares | ₱546K | -₱0.03 | -1.48% |
| Apr 07, 2026 | ₱2.03 | ₱2.03 | ₱2.03 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 06, 2026 | ₱2.03 | ₱2.03 | ₱2.03 | 2K shares | ₱4K | -₱0.09 | -4.25% |
| Apr 01, 2026 | ₱2.12 | ₱2.12 | ₱2.12 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 31, 2026 | ₱2.12 | ₱2.14 | ₱2.12 | 1K shares | ₱2K | -₱0.02 | -0.93% |
| Mar 30, 2026 | ₱2.14 | ₱2.14 | ₱2.01 | 102K shares | ₱206K | ₱0.00 | 0.00% |
| Mar 27, 2026 | ₱2.14 | ₱2.15 | ₱2.14 | 15K shares | ₱32K | -₱0.01 | -0.47% |
| Mar 26, 2026 | ₱2.15 | ₱2.15 | ₱2.08 | 136K shares | ₱286K | +₱0.07 | +3.37% |
| Mar 25, 2026 | ₱2.08 | ₱2.13 | ₱2.00 | 104K shares | ₱213K | -₱0.05 | -2.35% |
| Mar 24, 2026 | ₱2.13 | ₱2.13 | ₱2.00 | 52K shares | ₱110K | +₱0.14 | +6.50% |
| Mar 23, 2026 | ₱2.00 | ₱2.03 | ₱2.00 | 90K shares | ₱181K | -₱0.03 | -1.48% |
| Mar 19, 2026 | ₱2.03 | ₱2.16 | ₱2.03 | 74K shares | ₱153K | -₱0.07 | -3.33% |
| Mar 18, 2026 | ₱2.10 | ₱2.10 | ₱2.10 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Mar 17, 2026 | ₱2.10 | ₱2.15 | ₱2.04 | 313K shares | ₱655K | -₱0.05 | -2.33% |
| Mar 16, 2026 | ₱2.15 | ₱2.23 | ₱2.15 | 319K shares | ₱694K | -₱0.08 | -3.59% |
| Mar 13, 2026 | ₱2.23 | ₱2.28 | ₱2.23 | 388K shares | ₱873K | -₱0.07 | -3.04% |
| Mar 12, 2026 | ₱2.30 | ₱2.35 | ₱2.28 | 77K shares | ₱177K | -₱0.05 | -2.13% |
| Mar 11, 2026 | ₱2.35 | ₱2.35 | ₱2.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 10, 2026 | ₱2.35 | ₱2.39 | ₱2.28 | 13K shares | ₱31K | +₱0.07 | +3.07% |
| Mar 09, 2026 | ₱2.28 | ₱2.38 | ₱2.25 | 63K shares | ₱146K | +₱0.03 | +1.33% |
| Mar 06, 2026 | ₱2.25 | ₱2.47 | ₱2.25 | 21K shares | ₱49K | -₱0.20 | -8.91% |
| Mar 05, 2026 | ₱2.47 | ₱2.49 | ₱2.37 | 28K shares | ₱67K | +₱0.08 | +3.35% |
| Mar 04, 2026 | ₱2.39 | ₱2.58 | ₱2.39 | 133K shares | ₱321K | -₱0.05 | -2.05% |
| Mar 03, 2026 | ₱2.44 | ₱2.56 | ₱2.44 | 43K shares | ₱105K | -₱0.09 | -3.56% |
| Mar 02, 2026 | ₱2.53 | ₱2.61 | ₱2.42 | 199K shares | ₱498K | ₱0.00 | 0.00% |
| Feb 27, 2026 | ₱2.53 | ₱2.64 | ₱2.53 | 266K shares | ₱689K | -₱0.09 | -3.44% |
| Feb 26, 2026 | ₱2.62 | ₱2.67 | ₱2.57 | 115K shares | ₱300K | +₱0.05 | +1.95% |
| Feb 25, 2026 | ₱2.57 | ₱2.67 | ₱2.57 | 116K shares | ₱305K | ₱0.00 | 0.00% |
| Feb 24, 2026 | ₱2.57 | ₱2.67 | ₱2.57 | 32K shares | ₱82K | -₱0.07 | -2.65% |
| Feb 23, 2026 | ₱2.64 | ₱2.67 | ₱2.57 | 75K shares | ₱195K | +₱0.06 | +2.33% |
| Feb 20, 2026 | ₱2.58 | ₱2.67 | ₱2.57 | 50K shares | ₱129K | -₱0.08 | -3.01% |
| Feb 19, 2026 | ₱2.66 | ₱2.68 | ₱2.57 | 20K shares | ₱52K | -₱0.02 | -0.75% |
| Feb 18, 2026 | ₱2.68 | ₱2.69 | ₱2.54 | 30K shares | ₱79K | +₱0.01 | +0.37% |
| Feb 16, 2026 | ₱2.67 | ₱2.73 | ₱2.55 | 145K shares | ₱374K | -₱0.03 | -1.11% |
| Feb 13, 2026 | ₱2.70 | ₱2.78 | ₱2.49 | 153K shares | ₱407K | +₱0.06 | +2.27% |
| Feb 12, 2026 | ₱2.64 | ₱2.65 | ₱2.55 | 37K shares | ₱96K | +₱0.04 | +1.54% |
| Feb 11, 2026 | ₱2.60 | ₱2.65 | ₱2.42 | 212K shares | ₱546K | +₱0.09 | +3.59% |
| Feb 10, 2026 | ₱2.51 | ₱2.51 | ₱2.42 | 79K shares | ₱196K | ₱0.00 | 0.00% |
| Feb 09, 2026 | ₱2.51 | ₱2.51 | ₱2.44 | 65K shares | ₱160K | +₱0.03 | +1.21% |
| Feb 06, 2026 | ₱2.48 | ₱2.50 | ₱2.40 | 57K shares | ₱140K | ₱0.00 | 0.00% |
| Feb 05, 2026 | ₱2.48 | ₱2.48 | ₱2.40 | 171K shares | ₱411K | ₱0.00 | 0.00% |
| Feb 04, 2026 | ₱2.48 | ₱2.48 | ₱2.39 | 36K shares | ₱87K | +₱0.06 | +2.48% |
| Feb 03, 2026 | ₱2.42 | ₱2.42 | ₱2.37 | 62K shares | ₱148K | +₱0.05 | +2.11% |
| Feb 02, 2026 | ₱2.37 | ₱2.42 | ₱2.37 | 65K shares | ₱155K | -₱0.05 | -2.07% |
| Jan 30, 2026 | ₱2.42 | ₱2.43 | ₱2.39 | 32K shares | ₱77K | -₱0.01 | -0.41% |
| Jan 29, 2026 | ₱2.43 | ₱2.46 | ₱2.38 | 47K shares | ₱114K | +₱0.04 | +1.67% |
| Jan 28, 2026 | ₱2.39 | ₱2.49 | ₱2.36 | 54K shares | ₱131K | -₱0.04 | -1.65% |
| Jan 27, 2026 | ₱2.43 | ₱2.43 | ₱2.34 | 114K shares | ₱272K | +₱0.03 | +1.25% |
| Jan 26, 2026 | ₱2.40 | ₱2.50 | ₱2.30 | 376K shares | ₱887K | -₱0.03 | -1.23% |
| Jan 23, 2026 | ₱2.43 | ₱2.52 | ₱2.42 | 47K shares | ₱114K | -₱0.04 | -1.62% |
| Jan 22, 2026 | ₱2.47 | ₱2.50 | ₱2.43 | 101K shares | ₱245K | -₱0.03 | -1.20% |
| Jan 21, 2026 | ₱2.50 | ₱2.50 | ₱2.43 | 87K shares | ₱217K | +₱0.07 | +2.88% |
| Jan 20, 2026 | ₱2.43 | ₱2.49 | ₱2.43 | 78K shares | ₱190K | -₱0.06 | -2.41% |
| Jan 19, 2026 | ₱2.49 | ₱2.51 | ₱2.41 | 181K shares | ₱440K | +₱0.01 | +0.40% |
| Jan 16, 2026 | ₱2.48 | ₱2.53 | ₱2.48 | 233K shares | ₱585K | -₱0.04 | -1.59% |
| Jan 15, 2026 | ₱2.52 | ₱2.65 | ₱2.52 | 76K shares | ₱194K | -₱0.12 | -4.91% |
| Jan 14, 2026 | ₱2.65 | ₱2.65 | ₱2.50 | 284K shares | ₱725K | +₱0.16 | +6.00% |
| Jan 13, 2026 | ₱2.50 | ₱2.55 | ₱2.50 | 187K shares | ₱471K | ₱0.00 | 0.00% |
| Jan 12, 2026 | ₱2.50 | ₱2.57 | ₱2.46 | 427K shares | ₱1.07 Million | -₱0.05 | -1.96% |
| Jan 09, 2026 | ₱2.55 | ₱2.56 | ₱2.50 | 47K shares | ₱118K | -₱0.04 | -1.54% |
| Jan 08, 2026 | ₱2.59 | ₱2.59 | ₱2.50 | 376K shares | ₱945K | +₱0.01 | +0.39% |
| Jan 07, 2026 | ₱2.58 | ₱2.58 | ₱2.54 | 27K shares | ₱69K | +₱0.04 | +1.57% |
| Jan 06, 2026 | ₱2.54 | ₱2.63 | ₱2.52 | 174K shares | ₱448K | -₱0.02 | -0.78% |
| Jan 05, 2026 | ₱2.56 | ₱2.63 | ₱2.55 | 70K shares | ₱180K | -₱0.07 | -2.66% |
| Jan 02, 2026 | ₱2.63 | ₱2.73 | ₱2.57 | 781K shares | ₱2.02 Million | -₱0.05 | -1.87% |
| Dec 29, 2025 | ₱2.68 | ₱2.81 | ₱2.67 | 53K shares | ₱145K | -₱0.09 | -3.25% |
| Dec 26, 2025 | ₱2.77 | ₱2.88 | ₱2.73 | 28K shares | ₱77K | -₱0.06 | -2.12% |
| Dec 23, 2025 | ₱2.83 | ₱2.90 | ₱2.72 | 191K shares | ₱536K | +₱0.11 | +4.04% |
| Dec 22, 2025 | ₱2.72 | ₱2.84 | ₱2.72 | 10K shares | ₱28K | -₱0.12 | -4.23% |
| Dec 19, 2025 | ₱2.84 | ₱2.87 | ₱2.81 | 116K shares | ₱327K | +₱0.03 | +1.07% |
| Dec 18, 2025 | ₱2.81 | ₱2.83 | ₱2.74 | 25K shares | ₱69K | -₱0.02 | -0.71% |
| Dec 17, 2025 | ₱2.83 | ₱2.88 | ₱2.67 | 171K shares | ₱460K | +₱0.05 | +1.80% |
| Dec 16, 2025 | ₱2.78 | ₱2.90 | ₱2.68 | 164K shares | ₱462K | +₱0.01 | +0.36% |
| Dec 15, 2025 | ₱2.77 | ₱2.83 | ₱2.67 | 139K shares | ₱375K | -₱0.06 | -2.12% |
| Dec 12, 2025 | ₱2.83 | ₱2.93 | ₱2.72 | 189K shares | ₱547K | +₱0.06 | +2.17% |
| Dec 11, 2025 | ₱2.77 | ₱3.00 | ₱2.75 | 297K shares | ₱869K | -₱0.21 | -7.67% |
| Dec 10, 2025 | ₱3.00 | ₱3.04 | ₱2.74 | 170K shares | ₱475K | +₱0.05 | +1.69% |
| Dec 09, 2025 | ₱2.95 | ₱3.05 | ₱2.74 | 251K shares | ₱719K | -₱0.10 | -3.28% |
| Dec 05, 2025 | ₱3.05 | ₱3.20 | ₱2.91 | 1.49M shares | ₱4.61 Million | ₱0.00 | 0.00% |
| Dec 04, 2025 | ₱3.05 | ₱3.05 | ₱2.32 | 2.96M shares | ₱8.22 Million | +₱0.88 | +28.69% |
| Dec 03, 2025 | ₱2.37 | ₱2.70 | ₱2.15 | 1.15M shares | ₱2.75 Million | +₱0.22 | +9.22% |
| Dec 02, 2025 | ₱2.17 | ₱2.22 | ₱2.05 | 365K shares | ₱767K | -₱0.01 | -0.46% |
| Dec 01, 2025 | ₱2.18 | ₱2.26 | ₱2.09 | 73K shares | ₱155K | +₱0.04 | +1.87% |
| Nov 28, 2025 | ₱2.14 | ₱2.16 | ₱2.08 | 119K shares | ₱251K | +₱0.05 | +2.39% |
| Nov 27, 2025 | ₱2.09 | ₱2.24 | ₱2.06 | 1.89M shares | ₱4.20 Million | -₱0.09 | -4.13% |
| Nov 26, 2025 | ₱2.18 | ₱2.21 | ₱2.04 | 759K shares | ₱1.58 Million | -₱0.05 | -2.24% |
| Nov 25, 2025 | ₱2.23 | ₱2.39 | ₱2.07 | 260K shares | ₱561K | ₱0.00 | 0.00% |
| Nov 24, 2025 | ₱2.23 | ₱2.26 | ₱2.06 | 1.07M shares | ₱2.36 Million | +₱0.10 | +4.69% |
| Nov 21, 2025 | ₱2.13 | ₱2.27 | ₱2.11 | 160K shares | ₱340K | -₱0.14 | -6.58% |
| Nov 20, 2025 | ₱2.28 | ₱2.28 | ₱2.12 | 52K shares | ₱113K | +₱0.14 | +6.05% |
| Nov 19, 2025 | ₱2.15 | ₱2.29 | ₱2.12 | 109K shares | ₱234K | -₱0.10 | -4.44% |
| Nov 18, 2025 | ₱2.25 | ₱2.33 | ₱2.25 | 78K shares | ₱171K | -₱0.05 | -2.17% |
| Nov 17, 2025 | ₱2.30 | ₱2.33 | ₱2.16 | 105K shares | ₱228K | +₱0.15 | +6.48% |
| Nov 14, 2025 | ₱2.16 | ₱2.47 | ₱2.10 | 138K shares | ₱296K | -₱0.22 | -10.00% |
| Nov 13, 2025 | ₱2.40 | ₱2.45 | ₱2.40 | 3K shares | ₱7K | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱2.40 | ₱2.45 | ₱2.20 | 31K shares | ₱71K | +₱0.04 | +1.69% |
| Nov 11, 2025 | ₱2.36 | ₱2.52 | ₱2.22 | 197K shares | ₱458K | -₱0.15 | -6.35% |
| Nov 10, 2025 | ₱2.52 | ₱2.52 | ₱2.35 | 68K shares | ₱164K | +₱0.06 | +2.44% |
| Nov 07, 2025 | ₱2.46 | ₱2.50 | ₱2.35 | 259K shares | ₱626K | -₱0.04 | -1.60% |
| Nov 06, 2025 | ₱2.50 | ₱2.57 | ₱2.42 | 86K shares | ₱214K | -₱0.01 | -0.40% |
| Nov 05, 2025 | ₱2.51 | ₱2.56 | ₱2.50 | 41K shares | ₱101K | +₱0.01 | +0.40% |
| Nov 04, 2025 | ₱2.50 | ₱2.53 | ₱2.43 | 27K shares | ₱67K | -₱0.03 | -1.19% |
| Nov 03, 2025 | ₱2.53 | ₱2.55 | ₱2.42 | 130K shares | ₱319K | -₱0.04 | -1.56% |
| Oct 30, 2025 | ₱2.57 | ₱2.66 | ₱2.42 | 202K shares | ₱512K | -₱0.11 | -4.46% |
| Oct 29, 2025 | ₱2.69 | ₱2.72 | ₱2.42 | 55K shares | ₱141K | +₱0.09 | +3.46% |
| Oct 28, 2025 | ₱2.60 | ₱2.60 | ₱2.55 | 60K shares | ₱154K | +₱0.05 | +1.96% |
| Oct 27, 2025 | ₱2.55 | ₱2.57 | ₱2.37 | 107K shares | ₱266K | -₱0.02 | -0.78% |
| Oct 24, 2025 | ₱2.57 | ₱2.61 | ₱2.42 | 173K shares | ₱429K | -₱0.02 | -0.77% |
| Oct 23, 2025 | ₱2.59 | ₱2.67 | ₱2.59 | 301K shares | ₱762K | -₱0.06 | -2.26% |
| Oct 22, 2025 | ₱2.65 | ₱2.67 | ₱2.52 | 154K shares | ₱404K | +₱0.06 | +2.32% |
| Oct 21, 2025 | ₱2.59 | ₱2.81 | ₱2.59 | 251K shares | ₱662K | -₱0.20 | -7.83% |
| Oct 20, 2025 | ₱2.81 | ₱2.85 | ₱2.70 | 257K shares | ₱703K | -₱0.03 | -1.06% |
| Oct 17, 2025 | ₱2.84 | ₱2.85 | ₱2.75 | 188K shares | ₱524K | +₱0.05 | +1.79% |
| Oct 16, 2025 | ₱2.79 | ₱2.93 | ₱2.79 | 257K shares | ₱730K | -₱0.01 | -0.36% |
| Oct 15, 2025 | ₱2.80 | ₱2.99 | ₱2.75 | 218K shares | ₱616K | ₱0.00 | 0.00% |
| Oct 14, 2025 | ₱2.80 | ₱2.86 | ₱2.72 | 146K shares | ₱405K | ₱0.00 | 0.00% |
This historical data puts the recent movement of the RCI stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where RCI sits within its recent range.
Price & Volume Charts
Visual representation of RCI historical performance for the selected period
Historical Price Chart
The chart displays RCI closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in RCI price history for the selected period
Sep
2026
September 30, 2026
Biggest Daily Loss
₱2.60
(-18.50%)
Single-day loss of -18.50% with ₱0.48 price decrease, the largest percentage drop in this period, with 520K shares traded during the decline
Sep
2026
September 18, 2026
Highest Price
₱3.30
Peak price of ₱3.30 reached during this period, representing the stock's maximum value, with 1.00M shares traded and +0.61% price movement on that day
Sep
2026
September 17, 2026
Biggest Daily Gain
₱3.28
(+31.73%)
Single-day gain of 31.73% with ₱1.04 price increase, the largest percentage rise in this period, with 2.92M shares changing hands
Apr
2026
April 08, 2026
Lowest Price
₱2.00
Lowest price of ₱2.00 recorded, marking the period's minimum valuation, with a -1.48% decline on that day
Dec
2025
December 04, 2025
Highest Trading Volume
₱3.05
2.96M Shares (₱9.02M total value)
Most actively traded day with 2.96M shares (₱9.02M total value) at ₱3.05 per share, indicating peak investor activity
Historical Insights
Statistical analysis of RCI price movements for the selected period
Long-Term Trend (MA200)
Bearish
RCI is trading 5.02% below the 200-day Moving Average (₱2.47). This level often acts as dynamic resistance during downtrends.
Price Volatility
High
RCI showed high volatility with a standard deviation of 4.72% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
downward
The stock price exhibited an downward trend from October 14, 2025 to October 14, 2026, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, RCI recorded 93 positive days, 115 negative days, and 37 unchanged days, resulting in a win rate of 38.0% for the period.
Average Daily Change
+0.03%
The stock demonstrated an average daily change of +0.03%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱1.30
The trading range spread for RCI was ₱1.30, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to RCI by sector and industry.
Historical Price Data FAQs
Common questions about RCI stock price history page
What is the RCI stock price history page?
The RCI stock price history page provides comprehensive historical trading data for Roxas and Company, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is RCI's 52-week trading range?
RCI has traded between ₱2.00 and ₱3.30 over the past 52 weeks for Roxas and Company, Inc., representing a price range of 65.0%. Currently trading at ₱2.35, the stock is 17.5% above its 52-week low and 28.8% below its 52-week high.
How has RCI performed year-to-date (YTD)?
Year-to-date in 2026, RCI has declined 10.6% from ₱2.63 to ₱2.35 for Roxas and Company, Inc.. The stock reached a YTD high of ₱3.30 and a low of ₱2.00.
What is RCI's 50-day moving average (MA50)?
The 50-day moving average for Roxas and Company, Inc. (RCI) is ₱2.57. The stock is currently trading below this level at ₱2.35, which is 8.6% below the 50-day MA.
What is RCI's 200-day moving average (MA200)?
The 200-day moving average for Roxas and Company, Inc. (RCI) is ₱2.47. The stock is currently trading below this key long-term indicator at ₱2.35, which is 5.0% below the 200-day MA.