RCI Stock Price History - Roxas and Company, Inc.
Best Day (1Y)
₱3.99
August 26, 2025
Worst Day (1Y)
₱2.13
November 21, 2025
Average Volume (1Y)
294K
Daily Average
Most Traded (1Y)
6.78M
November 29, 2024
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| 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% |
| Oct 13, 2025 | ₱2.80 | ₱2.88 | ₱2.80 | 133K shares | ₱374K | -₱0.01 | -0.36% |
| Oct 10, 2025 | ₱2.81 | ₱3.13 | ₱2.81 | 38K shares | ₱116K | -₱0.26 | -9.35% |
| Oct 09, 2025 | ₱3.10 | ₱3.32 | ₱3.00 | 648K shares | ₱2.00 Million | -₱0.03 | -0.96% |
| Oct 08, 2025 | ₱3.13 | ₱3.55 | ₱3.13 | 516K shares | ₱1.74 Million | -₱0.37 | -11.83% |
| Oct 07, 2025 | ₱3.55 | ₱3.61 | ₱3.51 | 82K shares | ₱293K | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱3.55 | ₱3.67 | ₱3.55 | 290K shares | ₱1.04 Million | -₱0.01 | -0.28% |
| Oct 03, 2025 | ₱3.56 | ₱3.72 | ₱3.55 | 225K shares | ₱812K | -₱0.04 | -1.11% |
| Oct 02, 2025 | ₱3.60 | ₱3.80 | ₱3.60 | 425K shares | ₱1.54 Million | -₱0.01 | -0.28% |
| Oct 01, 2025 | ₱3.61 | ₱3.74 | ₱3.61 | 193K shares | ₱708K | -₱0.09 | -2.43% |
| Sep 30, 2025 | ₱3.70 | ₱3.85 | ₱3.67 | 105K shares | ₱395K | -₱0.12 | -3.14% |
| Sep 29, 2025 | ₱3.82 | ₱3.86 | ₱3.67 | 343K shares | ₱1.30 Million | -₱0.05 | -1.29% |
| Sep 26, 2025 | ₱3.87 | ₱3.88 | ₱3.70 | 283K shares | ₱1.07 Million | +₱0.02 | +0.52% |
| Sep 25, 2025 | ₱3.85 | ₱3.89 | ₱3.76 | 19K shares | ₱72K | +₱0.09 | +2.39% |
| Sep 24, 2025 | ₱3.76 | ₱3.84 | ₱3.76 | 282K shares | ₱1.08 Million | -₱0.08 | -2.08% |
| Sep 23, 2025 | ₱3.84 | ₱3.89 | ₱3.84 | 87K shares | ₱334K | -₱0.02 | -0.52% |
| Sep 22, 2025 | ₱3.86 | ₱3.92 | ₱3.82 | 441K shares | ₱1.71 Million | -₱0.01 | -0.26% |
| Sep 19, 2025 | ₱3.87 | ₱3.90 | ₱3.82 | 275K shares | ₱1.06 Million | -₱0.03 | -0.77% |
| Sep 18, 2025 | ₱3.90 | ₱3.92 | ₱3.76 | 505K shares | ₱1.95 Million | +₱0.01 | +0.26% |
| Sep 17, 2025 | ₱3.89 | ₱3.91 | ₱3.75 | 322K shares | ₱1.23 Million | +₱0.02 | +0.52% |
| Sep 16, 2025 | ₱3.87 | ₱3.91 | ₱3.76 | 171K shares | ₱658K | -₱0.03 | -0.77% |
| Sep 15, 2025 | ₱3.90 | ₱3.95 | ₱3.85 | 529K shares | ₱2.06 Million | +₱0.05 | +1.30% |
| Sep 12, 2025 | ₱3.85 | ₱3.92 | ₱3.83 | 209K shares | ₱807K | -₱0.03 | -0.77% |
| Sep 11, 2025 | ₱3.88 | ₱3.92 | ₱3.84 | 206K shares | ₱802K | -₱0.01 | -0.26% |
| Sep 10, 2025 | ₱3.89 | ₱3.94 | ₱3.83 | 239K shares | ₱925K | +₱0.05 | +1.30% |
| Sep 09, 2025 | ₱3.84 | ₱3.93 | ₱3.84 | 81K shares | ₱314K | -₱0.02 | -0.52% |
| Sep 08, 2025 | ₱3.86 | ₱3.94 | ₱3.85 | 86K shares | ₱336K | -₱0.08 | -2.03% |
| Sep 05, 2025 | ₱3.94 | ₱3.95 | ₱3.79 | 320K shares | ₱1.23 Million | +₱0.11 | +2.87% |
| Sep 04, 2025 | ₱3.83 | ₱3.85 | ₱3.78 | 249K shares | ₱949K | +₱0.03 | +0.79% |
| Sep 03, 2025 | ₱3.80 | ₱3.92 | ₱3.80 | 758K shares | ₱2.91 Million | -₱0.04 | -1.04% |
| Sep 02, 2025 | ₱3.84 | ₱3.93 | ₱3.81 | 154K shares | ₱601K | +₱0.03 | +0.79% |
| Sep 01, 2025 | ₱3.81 | ₱3.93 | ₱3.81 | 288K shares | ₱1.11 Million | -₱0.09 | -2.31% |
| Aug 29, 2025 | ₱3.90 | ₱3.97 | ₱3.87 | 271K shares | ₱1.05 Million | -₱0.03 | -0.76% |
| Aug 28, 2025 | ₱3.93 | ₱4.02 | ₱3.87 | 492K shares | ₱1.94 Million | -₱0.05 | -1.26% |
| Aug 27, 2025 | ₱3.98 | ₱4.02 | ₱3.97 | 456K shares | ₱1.82 Million | -₱0.01 | -0.25% |
| Aug 26, 2025 | ₱3.99 | ₱4.10 | ₱3.89 | 1.20M shares | ₱4.76 Million | +₱0.07 | +1.79% |
| Aug 22, 2025 | ₱3.92 | ₱3.97 | ₱3.86 | 663K shares | ₱2.61 Million | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱3.92 | ₱3.95 | ₱3.82 | 278K shares | ₱1.08 Million | +₱0.03 | +0.77% |
| Aug 19, 2025 | ₱3.89 | ₱3.95 | ₱3.72 | 1.75M shares | ₱6.78 Million | +₱0.06 | +1.57% |
| Aug 18, 2025 | ₱3.83 | ₱3.85 | ₱3.67 | 449K shares | ₱1.69 Million | +₱0.05 | +1.32% |
| Aug 15, 2025 | ₱3.78 | ₱3.85 | ₱3.75 | 470K shares | ₱1.78 Million | +₱0.03 | +0.80% |
| Aug 14, 2025 | ₱3.75 | ₱3.84 | ₱3.70 | 279K shares | ₱1.05 Million | +₱0.01 | +0.27% |
| Aug 13, 2025 | ₱3.74 | ₱3.80 | ₱3.61 | 187K shares | ₱692K | +₱0.01 | +0.27% |
| Aug 12, 2025 | ₱3.73 | ₱3.86 | ₱3.72 | 1.34M shares | ₱5.08 Million | -₱0.09 | -2.36% |
| Aug 11, 2025 | ₱3.82 | ₱3.86 | ₱3.52 | 926K shares | ₱3.50 Million | +₱0.34 | +8.83% |
| Aug 08, 2025 | ₱3.51 | ₱3.62 | ₱3.51 | 68K shares | ₱241K | -₱0.03 | -0.85% |
| Aug 07, 2025 | ₱3.54 | ₱3.69 | ₱3.47 | 1.09M shares | ₱3.92 Million | -₱0.08 | -2.21% |
| Aug 06, 2025 | ₱3.62 | ₱3.70 | ₱3.26 | 1.90M shares | ₱6.70 Million | +₱0.39 | +10.70% |
| Aug 05, 2025 | ₱3.27 | ₱3.28 | ₱3.15 | 344K shares | ₱1.11 Million | +₱0.10 | +3.15% |
| Aug 04, 2025 | ₱3.17 | ₱3.27 | ₱3.11 | 235K shares | ₱744K | -₱0.09 | -2.76% |
| Aug 01, 2025 | ₱3.26 | ₱3.29 | ₱3.23 | 280K shares | ₱903K | +₱0.10 | +3.16% |
| Jul 31, 2025 | ₱3.16 | ₱3.21 | ₱3.16 | 150K shares | ₱477K | -₱0.05 | -1.56% |
| Jul 30, 2025 | ₱3.21 | ₱3.23 | ₱3.21 | 35K shares | ₱112K | +₱0.01 | +0.31% |
| Jul 29, 2025 | ₱3.20 | ₱3.23 | ₱3.15 | 376K shares | ₱1.21 Million | ₱0.00 | 0.00% |
| Jul 28, 2025 | ₱3.20 | ₱3.32 | ₱3.13 | 651K shares | ₱2.09 Million | -₱0.12 | -3.61% |
| Jul 25, 2025 | ₱3.32 | ₱3.52 | ₱3.26 | 733K shares | ₱2.47 Million | -₱0.07 | -2.06% |
| Jul 24, 2025 | ₱3.39 | ₱3.58 | ₱3.23 | 425K shares | ₱1.43 Million | +₱0.18 | +5.28% |
| Jul 23, 2025 | ₱3.22 | ₱3.22 | ₱2.92 | 2.11M shares | ₱6.63 Million | +₱0.33 | +10.27% |
| Jul 22, 2025 | ₱2.92 | ₱3.03 | ₱2.88 | 449K shares | ₱1.35 Million | -₱0.01 | -0.34% |
| Jul 21, 2025 | ₱2.93 | ₱3.04 | ₱2.81 | 605K shares | ₱1.81 Million | +₱0.10 | +3.53% |
| Jul 18, 2025 | ₱2.83 | ₱2.97 | ₱2.76 | 250K shares | ₱715K | -₱0.12 | -4.07% |
| Jul 17, 2025 | ₱2.95 | ₱3.00 | ₱2.72 | 391K shares | ₱1.13 Million | +₱0.13 | +4.24% |
| Jul 16, 2025 | ₱2.83 | ₱3.05 | ₱2.82 | 578K shares | ₱1.67 Million | -₱0.20 | -7.21% |
| Jul 15, 2025 | ₱3.05 | ₱3.05 | ₱2.91 | 364K shares | ₱1.10 Million | +₱0.11 | +3.74% |
| Jul 14, 2025 | ₱2.94 | ₱2.98 | ₱2.94 | 16K shares | ₱48K | -₱0.04 | -1.34% |
| Jul 11, 2025 | ₱2.98 | ₱2.99 | ₱2.98 | 41K shares | ₱122K | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱2.98 | ₱3.10 | ₱2.91 | 100K shares | ₱299K | -₱0.03 | -1.00% |
| Jul 09, 2025 | ₱3.01 | ₱3.07 | ₱2.84 | 355K shares | ₱1.07 Million | +₱0.01 | +0.33% |
| Jul 08, 2025 | ₱3.00 | ₱3.07 | ₱3.00 | 30K shares | ₱91K | ₱0.00 | 0.00% |
| Jul 07, 2025 | ₱3.00 | ₱3.10 | ₱3.00 | 23K shares | ₱69K | -₱0.10 | -3.23% |
| Jul 04, 2025 | ₱3.10 | ₱3.10 | ₱3.01 | 52K shares | ₱158K | +₱0.09 | +2.99% |
| Jul 03, 2025 | ₱3.01 | ₱3.07 | ₱3.00 | 119K shares | ₱359K | -₱0.01 | -0.33% |
| Jul 02, 2025 | ₱3.02 | ₱3.10 | ₱3.02 | 120K shares | ₱364K | -₱0.03 | -0.98% |
| Jul 01, 2025 | ₱3.05 | ₱3.11 | ₱3.05 | 43K shares | ₱132K | ₱0.00 | 0.00% |
| Jun 30, 2025 | ₱3.05 | ₱3.14 | ₱3.05 | 51K shares | ₱157K | -₱0.07 | -2.24% |
| Jun 27, 2025 | ₱3.12 | ₱3.15 | ₱3.05 | 212K shares | ₱661K | +₱0.02 | +0.65% |
| Jun 26, 2025 | ₱3.10 | ₱3.17 | ₱3.06 | 24K shares | ₱75K | +₱0.04 | +1.31% |
| Jun 25, 2025 | ₱3.06 | ₱3.15 | ₱3.01 | 234K shares | ₱719K | -₱0.09 | -2.86% |
| Jun 24, 2025 | ₱3.15 | ₱3.19 | ₱3.11 | 92K shares | ₱289K | +₱0.01 | +0.32% |
| Jun 23, 2025 | ₱3.14 | ₱3.18 | ₱3.07 | 35K shares | ₱109K | +₱0.07 | +2.28% |
| Jun 20, 2025 | ₱3.07 | ₱3.30 | ₱3.07 | 96K shares | ₱308K | -₱0.21 | -6.69% |
| Jun 19, 2025 | ₱3.29 | ₱3.32 | ₱3.23 | 35K shares | ₱114K | +₱0.05 | +1.54% |
| Jun 18, 2025 | ₱3.24 | ₱3.40 | ₱3.24 | 217K shares | ₱729K | -₱0.07 | -2.11% |
| Jun 17, 2025 | ₱3.31 | ₱3.32 | ₱3.22 | 15K shares | ₱49K | +₱0.09 | +2.80% |
| Jun 16, 2025 | ₱3.22 | ₱3.35 | ₱3.22 | 77K shares | ₱252K | -₱0.01 | -0.31% |
| Jun 13, 2025 | ₱3.23 | ₱3.35 | ₱3.23 | 39K shares | ₱127K | -₱0.06 | -1.82% |
| Jun 11, 2025 | ₱3.29 | ₱3.38 | ₱3.21 | 56K shares | ₱182K | -₱0.01 | -0.30% |
| Jun 10, 2025 | ₱3.30 | ₱3.50 | ₱3.25 | 618K shares | ₱2.12 Million | -₱0.16 | -4.90% |
| Jun 09, 2025 | ₱3.47 | ₱3.61 | ₱3.47 | 319K shares | ₱1.12 Million | +₱0.01 | +0.29% |
| Jun 05, 2025 | ₱3.46 | ₱3.46 | ₱3.46 | 274K shares | ₱958K | -₱0.02 | -0.57% |
| Jun 04, 2025 | ₱3.48 | ₱3.62 | ₱3.43 | 246K shares | ₱869K | +₱0.05 | +1.46% |
| Jun 03, 2025 | ₱3.43 | ₱3.48 | ₱3.40 | 63K shares | ₱218K | +₱0.03 | +0.88% |
| Jun 02, 2025 | ₱3.40 | ₱3.45 | ₱3.38 | 21K shares | ₱72K | +₱0.02 | +0.59% |
| May 30, 2025 | ₱3.38 | ₱3.45 | ₱3.38 | 22K shares | ₱75K | ₱0.00 | 0.00% |
| May 29, 2025 | ₱3.38 | ₱3.46 | ₱3.38 | 89K shares | ₱302K | -₱0.02 | -0.59% |
| May 28, 2025 | ₱3.40 | ₱3.56 | ₱3.40 | 135K shares | ₱469K | -₱0.05 | -1.45% |
| May 27, 2025 | ₱3.45 | ₱3.62 | ₱3.45 | 201K shares | ₱707K | ₱0.00 | 0.00% |
| May 26, 2025 | ₱3.45 | ₱3.50 | ₱3.40 | 16K shares | ₱55K | ₱0.00 | 0.00% |
| May 23, 2025 | ₱3.45 | ₱3.59 | ₱3.45 | 78K shares | ₱273K | -₱0.04 | -1.15% |
| May 22, 2025 | ₱3.49 | ₱3.63 | ₱3.42 | 74K shares | ₱259K | ₱0.00 | 0.00% |
| May 21, 2025 | ₱3.49 | ₱3.76 | ₱3.42 | 317K shares | ₱1.12 Million | -₱0.15 | -4.38% |
| May 20, 2025 | ₱3.65 | ₱3.86 | ₱3.64 | 265K shares | ₱997K | -₱0.12 | -3.18% |
| May 19, 2025 | ₱3.77 | ₱3.87 | ₱3.76 | 271K shares | ₱1.03 Million | -₱0.05 | -1.31% |
| May 16, 2025 | ₱3.82 | ₱3.89 | ₱3.73 | 653K shares | ₱2.51 Million | -₱0.01 | -0.26% |
| May 15, 2025 | ₱3.83 | ₱3.98 | ₱3.63 | 1.04M shares | ₱3.89 Million | -₱0.14 | -3.77% |
| May 14, 2025 | ₱3.98 | ₱4.12 | ₱3.80 | 2.82M shares | ₱11.20 Million | +₱0.01 | +0.25% |
| May 13, 2025 | ₱3.97 | ₱4.08 | ₱3.37 | 3.86M shares | ₱14.92 Million | +₱0.81 | +20.30% |
| May 09, 2025 | ₱3.30 | ₱3.50 | ₱2.79 | 2.64M shares | ₱8.47 Million | +₱0.58 | +17.44% |
| May 08, 2025 | ₱2.81 | ₱2.84 | ₱2.70 | 51K shares | ₱143K | +₱0.10 | +3.69% |
| May 07, 2025 | ₱2.71 | ₱2.80 | ₱2.69 | 12K shares | ₱33K | ₱0.00 | 0.00% |
| May 06, 2025 | ₱2.71 | ₱2.75 | ₱2.69 | 60K shares | ₱163K | -₱0.04 | -1.45% |
| May 05, 2025 | ₱2.75 | ₱2.85 | ₱2.72 | 46K shares | ₱127K | -₱0.10 | -3.51% |
| May 02, 2025 | ₱2.85 | ₱2.97 | ₱2.70 | 225K shares | ₱644K | +₱0.16 | +5.56% |
| Apr 30, 2025 | ₱2.70 | ₱2.76 | ₱2.68 | 70K shares | ₱192K | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱2.70 | ₱2.77 | ₱2.68 | 122K shares | ₱328K | +₱0.02 | +0.75% |
| Apr 28, 2025 | ₱2.68 | ₱2.79 | ₱2.68 | 171K shares | ₱463K | -₱0.03 | -1.11% |
| Apr 25, 2025 | ₱2.71 | ₱2.72 | ₱2.68 | 166K shares | ₱451K | +₱0.03 | +1.12% |
| Apr 24, 2025 | ₱2.68 | ₱2.79 | ₱2.67 | 99K shares | ₱267K | +₱0.01 | +0.37% |
| Apr 23, 2025 | ₱2.67 | ₱2.75 | ₱2.65 | 49K shares | ₱131K | -₱0.04 | -1.48% |
| Apr 22, 2025 | ₱2.71 | ₱2.97 | ₱2.71 | 284K shares | ₱794K | -₱0.11 | -4.24% |
| Apr 21, 2025 | ₱2.83 | ₱3.00 | ₱2.41 | 805K shares | ₱2.24 Million | +₱0.49 | +17.43% |
| Apr 16, 2025 | ₱2.41 | ₱2.50 | ₱2.40 | 11K shares | ₱27K | -₱0.09 | -3.60% |
| Apr 15, 2025 | ₱2.50 | ₱2.50 | ₱2.31 | 21K shares | ₱49K | +₱0.04 | +1.63% |
| Apr 14, 2025 | ₱2.46 | ₱2.50 | ₱2.46 | 31K shares | ₱77K | -₱0.04 | -1.60% |
| Apr 11, 2025 | ₱2.50 | ₱2.50 | ₱2.34 | 26K shares | ₱62K | +₱0.17 | +6.84% |
| Apr 10, 2025 | ₱2.34 | ₱2.60 | ₱2.29 | 174K shares | ₱426K | -₱0.03 | -1.27% |
| Apr 08, 2025 | ₱2.37 | ₱2.50 | ₱2.25 | 8K shares | ₱19K | -₱0.03 | -1.25% |
| Apr 07, 2025 | ₱2.40 | ₱2.62 | ₱2.40 | 334K shares | ₱817K | -₱0.17 | -6.98% |
| Apr 04, 2025 | ₱2.58 | ₱2.70 | ₱2.47 | 266K shares | ₱688K | +₱0.04 | +1.57% |
| Apr 03, 2025 | ₱2.54 | ₱2.56 | ₱2.44 | 40K shares | ₱101K | -₱0.01 | -0.39% |
| Apr 02, 2025 | ₱2.55 | ₱2.55 | ₱2.41 | 77K shares | ₱196K | +₱0.15 | +5.81% |
| Mar 31, 2025 | ₱2.41 | ₱2.50 | ₱2.40 | 13K shares | ₱32K | +₱0.01 | +0.42% |
| Mar 28, 2025 | ₱2.40 | ₱2.53 | ₱2.40 | 7K shares | ₱17K | -₱0.01 | -0.41% |
| Mar 27, 2025 | ₱2.41 | ₱2.52 | ₱2.41 | 9K shares | ₱22K | -₱0.11 | -4.37% |
| Mar 26, 2025 | ₱2.52 | ₱2.57 | ₱2.41 | 103K shares | ₱262K | +₱0.11 | +4.56% |
| Mar 25, 2025 | ₱2.41 | ₱2.54 | ₱2.39 | 81K shares | ₱197K | +₱0.01 | +0.42% |
| Mar 24, 2025 | ₱2.40 | ₱2.50 | ₱2.40 | 30K shares | ₱73K | -₱0.05 | -2.04% |
| Mar 21, 2025 | ₱2.45 | ₱2.65 | ₱2.40 | 107K shares | ₱269K | -₱0.12 | -5.04% |
| Mar 20, 2025 | ₱2.58 | ₱2.79 | ₱2.40 | 415K shares | ₱1.11 Million | +₱0.19 | +7.50% |
| Mar 19, 2025 | ₱2.40 | ₱2.48 | ₱2.38 | 76K shares | ₱185K | -₱0.09 | -3.61% |
| Mar 18, 2025 | ₱2.49 | ₱2.49 | ₱2.38 | 32K shares | ₱77K | -₱0.01 | -0.40% |
| Mar 17, 2025 | ₱2.50 | ₱2.52 | ₱2.25 | 335K shares | ₱812K | +₱0.16 | +6.38% |
| Mar 14, 2025 | ₱2.35 | ₱2.35 | ₱2.29 | 17K shares | ₱40K | +₱0.04 | +1.73% |
| Mar 13, 2025 | ₱2.31 | ₱2.31 | ₱2.29 | 56K shares | ₱129K | +₱0.01 | +0.43% |
| Mar 12, 2025 | ₱2.30 | ₱2.35 | ₱2.22 | 19K shares | ₱44K | +₱0.08 | +3.60% |
| Mar 11, 2025 | ₱2.22 | ₱2.29 | ₱2.22 | 159K shares | ₱360K | -₱0.07 | -3.06% |
| Mar 10, 2025 | ₱2.29 | ₱2.33 | ₱2.23 | 39K shares | ₱90K | +₱0.06 | +2.69% |
| Mar 07, 2025 | ₱2.23 | ₱2.26 | ₱2.17 | 240K shares | ₱530K | -₱0.01 | -0.45% |
| Mar 06, 2025 | ₱2.24 | ₱2.31 | ₱2.23 | 67K shares | ₱150K | -₱0.07 | -3.03% |
| Mar 05, 2025 | ₱2.31 | ₱2.34 | ₱2.25 | 19K shares | ₱44K | +₱0.06 | +2.67% |
| Mar 04, 2025 | ₱2.25 | ₱2.33 | ₱2.22 | 43K shares | ₱97K | +₱0.02 | +0.90% |
| Mar 03, 2025 | ₱2.23 | ₱2.47 | ₱2.23 | 100K shares | ₱232K | -₱0.08 | -3.46% |
| Feb 28, 2025 | ₱2.31 | ₱2.48 | ₱2.29 | 78K shares | ₱186K | +₱0.02 | +0.87% |
| Feb 27, 2025 | ₱2.29 | ₱2.40 | ₱2.29 | 60K shares | ₱138K | -₱0.03 | -1.29% |
| Feb 26, 2025 | ₱2.32 | ₱2.32 | ₱2.32 | 51K shares | ₱119K | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱2.32 | ₱2.49 | ₱2.32 | 65K shares | ₱153K | ₱0.00 | 0.00% |
| Feb 24, 2025 | ₱2.32 | ₱2.50 | ₱2.27 | 77K shares | ₱180K | -₱0.01 | -0.43% |
| Feb 21, 2025 | ₱2.33 | ₱2.34 | ₱2.26 | 225K shares | ₱519K | +₱0.04 | +1.75% |
| Feb 20, 2025 | ₱2.29 | ₱2.35 | ₱2.29 | 16K shares | ₱37K | +₱0.01 | +0.44% |
| Feb 19, 2025 | ₱2.28 | ₱2.35 | ₱2.28 | 8K shares | ₱18K | -₱0.01 | -0.44% |
| Feb 18, 2025 | ₱2.29 | ₱2.39 | ₱2.28 | 62K shares | ₱143K | -₱0.08 | -3.38% |
| Feb 17, 2025 | ₱2.37 | ₱2.40 | ₱2.23 | 98K shares | ₱230K | -₱0.03 | -1.25% |
| Feb 14, 2025 | ₱2.40 | ₱2.60 | ₱2.40 | 89K shares | ₱217K | -₱0.03 | -1.23% |
| Feb 13, 2025 | ₱2.43 | ₱2.57 | ₱2.40 | 399K shares | ₱975K | +₱0.03 | +1.25% |
| Feb 12, 2025 | ₱2.40 | ₱2.59 | ₱2.40 | 41K shares | ₱101K | -₱0.04 | -1.64% |
| Feb 11, 2025 | ₱2.44 | ₱2.53 | ₱2.37 | 353K shares | ₱867K | +₱0.06 | +2.52% |
| Feb 10, 2025 | ₱2.38 | ₱2.51 | ₱2.38 | 35K shares | ₱85K | -₱0.09 | -3.64% |
| Feb 07, 2025 | ₱2.47 | ₱2.51 | ₱2.37 | 234K shares | ₱570K | +₱0.07 | +2.92% |
| Feb 06, 2025 | ₱2.40 | ₱2.40 | ₱2.35 | 36K shares | ₱85K | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱2.40 | ₱2.45 | ₱2.40 | 688K shares | ₱1.67 Million | -₱0.05 | -2.04% |
| Feb 04, 2025 | ₱2.45 | ₱2.45 | ₱2.35 | 298K shares | ₱724K | ₱0.00 | 0.00% |
| Feb 03, 2025 | ₱2.45 | ₱2.45 | ₱2.41 | 257K shares | ₱628K | +₱0.14 | +5.60% |
| Jan 31, 2025 | ₱2.32 | ₱2.52 | ₱2.31 | 1.29M shares | ₱3.23 Million | -₱0.36 | -15.64% |
| Jan 30, 2025 | ₱2.75 | ₱2.84 | ₱2.70 | 30K shares | ₱84K | -₱0.01 | -0.36% |
| Jan 28, 2025 | ₱2.76 | ₱2.86 | ₱2.70 | 52K shares | ₱141K | -₱0.10 | -3.50% |
| Jan 27, 2025 | ₱2.86 | ₱2.86 | ₱2.77 | 31K shares | ₱87K | +₱0.09 | +3.25% |
| Jan 24, 2025 | ₱2.77 | ₱2.99 | ₱2.71 | 165K shares | ₱463K | -₱0.11 | -3.82% |
| Jan 23, 2025 | ₱2.88 | ₱3.05 | ₱2.87 | 75K shares | ₱221K | -₱0.13 | -4.64% |
| Jan 22, 2025 | ₱3.02 | ₱3.08 | ₱2.85 | 312K shares | ₱934K | +₱0.15 | +4.86% |
| Jan 21, 2025 | ₱2.88 | ₱2.93 | ₱2.87 | 46K shares | ₱134K | -₱0.04 | -1.37% |
| Jan 20, 2025 | ₱2.92 | ₱3.03 | ₱2.92 | 24K shares | ₱70K | -₱0.11 | -3.63% |
| Jan 17, 2025 | ₱3.03 | ₱3.13 | ₱2.86 | 208K shares | ₱621K | +₱0.01 | +0.33% |
| Jan 16, 2025 | ₱3.02 | ₱3.09 | ₱2.89 | 193K shares | ₱576K | -₱0.07 | -2.27% |
| Jan 15, 2025 | ₱3.09 | ₱3.12 | ₱2.85 | 314K shares | ₱930K | +₱0.11 | +3.69% |
| Jan 14, 2025 | ₱2.98 | ₱3.40 | ₱2.85 | 457K shares | ₱1.40 Million | -₱0.09 | -2.93% |
| Jan 13, 2025 | ₱3.07 | ₱3.22 | ₱2.71 | 1.05M shares | ₱3.19 Million | +₱0.40 | +12.87% |
| Jan 10, 2025 | ₱2.72 | ₱2.87 | ₱2.70 | 46K shares | ₱127K | -₱0.08 | -2.86% |
| Jan 09, 2025 | ₱2.80 | ₱2.89 | ₱2.70 | 163K shares | ₱454K | +₱0.02 | +0.72% |
| Jan 08, 2025 | ₱2.78 | ₱2.84 | ₱2.61 | 245K shares | ₱666K | +₱0.16 | +5.70% |
| Jan 07, 2025 | ₱2.63 | ₱2.71 | ₱2.63 | 168K shares | ₱443K | -₱0.07 | -2.59% |
| Jan 06, 2025 | ₱2.70 | ₱2.75 | ₱2.61 | 146K shares | ₱389K | -₱0.05 | -1.82% |
| Jan 03, 2025 | ₱2.75 | ₱2.75 | ₱2.60 | 106K shares | ₱281K | +₱0.06 | +2.23% |
| Jan 02, 2025 | ₱2.69 | ₱2.76 | ₱2.69 | 53K shares | ₱144K | -₱0.03 | -1.10% |
| Dec 27, 2024 | ₱2.72 | ₱2.85 | ₱2.62 | 100K shares | ₱274K | +₱0.02 | +0.74% |
| Dec 26, 2024 | ₱2.70 | ₱2.86 | ₱2.70 | 55K shares | ₱150K | -₱0.06 | -2.17% |
| Dec 23, 2024 | ₱2.76 | ₱2.79 | ₱2.76 | 21K shares | ₱58K | ₱0.00 | 0.00% |
| Dec 20, 2024 | ₱2.76 | ₱2.80 | ₱2.76 | 95K shares | ₱264K | -₱0.04 | -1.43% |
| Dec 19, 2024 | ₱2.80 | ₱2.82 | ₱2.80 | 10K shares | ₱28K | -₱0.02 | -0.71% |
| Dec 18, 2024 | ₱2.82 | ₱2.87 | ₱2.78 | 42K shares | ₱118K | +₱0.02 | +0.71% |
| Dec 17, 2024 | ₱2.80 | ₱2.83 | ₱2.80 | 24K shares | ₱67K | -₱0.03 | -1.06% |
| Dec 16, 2024 | ₱2.83 | ₱2.89 | ₱2.83 | 88K shares | ₱251K | -₱0.03 | -1.05% |
| Dec 13, 2024 | ₱2.86 | ₱2.97 | ₱2.85 | 39K shares | ₱114K | +₱0.01 | +0.35% |
| Dec 12, 2024 | ₱2.85 | ₱2.97 | ₱2.80 | 18K shares | ₱52K | +₱0.05 | +1.79% |
| Dec 11, 2024 | ₱2.80 | ₱2.80 | ₱2.79 | 20K shares | ₱56K | +₱0.01 | +0.36% |
| Dec 10, 2024 | ₱2.79 | ₱2.79 | ₱2.79 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 09, 2024 | ₱2.79 | ₱3.08 | ₱2.79 | 687K shares | ₱1.94 Million | -₱0.11 | -3.79% |
| Dec 06, 2024 | ₱2.90 | ₱2.99 | ₱2.81 | 56K shares | ₱161K | -₱0.09 | -3.01% |
| Dec 05, 2024 | ₱2.99 | ₱3.00 | ₱2.90 | 182K shares | ₱540K | -₱0.01 | -0.33% |
| Dec 04, 2024 | ₱3.00 | ₱3.07 | ₱3.00 | 37K shares | ₱111K | -₱0.03 | -0.99% |
| Dec 03, 2024 | ₱3.03 | ₱3.06 | ₱3.01 | 33K shares | ₱100K | -₱0.03 | -0.98% |
| Dec 02, 2024 | ₱3.06 | ₱3.10 | ₱3.03 | 55K shares | ₱168K | +₱0.03 | +0.99% |
| Nov 29, 2024 | ₱3.03 | ₱3.18 | ₱3.03 | 6.78M shares | ₱20.55 Million | -₱0.01 | -0.33% |
| Nov 28, 2024 | ₱3.04 | ₱3.21 | ₱3.01 | 858K shares | ₱2.61 Million | -₱0.08 | -2.56% |
| Nov 27, 2024 | ₱3.12 | ₱3.14 | ₱2.99 | 284K shares | ₱874K | -₱0.02 | -0.64% |
| Nov 26, 2024 | ₱3.14 | ₱3.19 | ₱2.97 | 171K shares | ₱530K | +₱0.05 | +1.62% |
| Nov 25, 2024 | ₱3.09 | ₱3.20 | ₱2.80 | 171K shares | ₱500K | -₱0.10 | -3.13% |
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
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
Nov
2025
November 21, 2025
Lowest Price
₱2.13
Lowest price of ₱2.13 recorded, marking the period's minimum valuation, with a -6.58% decline on that day
Aug
2025
August 26, 2025
Highest Price
₱3.99
Peak price of ₱3.99 reached during this period, representing the stock's maximum value, with 1.20M shares traded and +1.79% price movement on that day
May
2025
May 13, 2025
Biggest Daily Gain
₱3.97
(+20.30%)
Single-day gain of 20.30% with ₱0.81 price increase, the largest percentage rise in this period, with 3.86M shares changing hands
Jan
2025
January 31, 2025
Biggest Daily Loss
₱2.32
(-15.64%)
Single-day loss of -15.64% with ₱0.36 price decrease, the largest percentage drop in this period, with 1.29M shares traded during the decline
Nov
2024
November 29, 2024
Highest Trading Volume
₱3.03
6.78M Shares (₱20.55M total value)
Most actively traded day with 6.78M shares (₱20.55M total value) at ₱3.03 per share, indicating peak investor activity
Historical Insights
Statistical analysis of RCI price movements
Price Volatility
High
RCI showed high volatility with a standard deviation of 3.86% 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 November 24, 2024 to November 24, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, RCI recorded 93 positive days, 129 negative days, and 21 unchanged days, resulting in a win rate of 38.3% for the period.
Average Daily Change
-0.09%
The stock demonstrated an average daily change of -0.09%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱1.86
The trading range spread for RCI was ₱1.86, 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 ₱2.13 and ₱3.99 over the past 52 weeks for Roxas and Company, Inc., representing a price range of 87.3%. Currently trading at ₱2.13, the stock is 0.0% above its 52-week low and 46.6% below its 52-week high.
How has RCI performed year-to-date (YTD)?
Year-to-date in 2025, RCI has declined 21.7% from ₱2.72 to ₱2.13 for Roxas and Company, Inc.. The stock reached a YTD high of ₱3.99 and a low of ₱2.13.
What is RCI's 50-day moving average?
The 50-day moving average for Roxas and Company, Inc. (RCI) is -. The stock is trading at ₱2.13.
What is RCI's 200-day moving average?
The 200-day moving average for Roxas and Company, Inc. (RCI) is -. The stock is trading at ₱2.13.
Advanced Filters
Narrow down the RCI historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.