- Stock Price
- Price History
- Dividends
- Dividend History
RLC Stock Price History - Robinsons Land Corporation
Best Day (1Y)
₱19.00
February 11, 2026
Worst Day (1Y)
₱14.82
November 11, 2025
Average Volume (1Y)
1.56M
Daily Average
Most Traded (1Y)
14.19M
October 27, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | ₱15.82 | ₱16.00 | ₱15.70 | 2.50M shares | ₱39.63 Million | -₱0.18 | -1.13% |
| Nov 10, 2026 | ₱16.00 | ₱16.14 | ₱15.84 | 700K shares | ₱11.18 Million | +₱0.16 | +1.01% |
| Nov 09, 2026 | ₱15.84 | ₱16.18 | ₱15.64 | 591K shares | ₱9.40 Million | -₱0.33 | -2.10% |
| Nov 06, 2026 | ₱16.18 | ₱16.18 | ₱15.96 | 500K shares | ₱8.03 Million | -₱0.04 | -0.25% |
| Nov 05, 2026 | ₱16.22 | ₱16.24 | ₱15.94 | 3.97M shares | ₱63.71 Million | +₱0.20 | +1.25% |
| Nov 04, 2026 | ₱16.02 | ₱16.18 | ₱15.96 | 506K shares | ₱8.14 Million | ₱0.00 | 0.00% |
| Nov 03, 2026 | ₱16.02 | ₱16.08 | ₱15.94 | 396K shares | ₱6.35 Million | +₱0.08 | +0.50% |
| Oct 30, 2026 | ₱15.94 | ₱16.04 | ₱15.88 | 879K shares | ₱14.05 Million | -₱0.14 | -0.87% |
| Oct 29, 2026 | ₱16.08 | ₱16.14 | ₱15.96 | 391K shares | ₱6.27 Million | +₱0.28 | +1.77% |
| Oct 28, 2026 | ₱15.80 | ₱16.22 | ₱15.80 | 2.17M shares | ₱34.67 Million | -₱0.22 | -1.37% |
| Oct 27, 2026 | ₱16.02 | ₱16.58 | ₱16.02 | 14.19M shares | ₱228.56 Million | -₱0.28 | -1.72% |
| Oct 26, 2026 | ₱16.30 | ₱16.30 | ₱15.94 | 394K shares | ₱6.38 Million | +₱0.14 | +0.87% |
| Oct 23, 2026 | ₱16.16 | ₱16.16 | ₱15.78 | 590K shares | ₱9.46 Million | +₱0.39 | +2.41% |
| Oct 22, 2026 | ₱15.78 | ₱15.96 | ₱15.66 | 541K shares | ₱8.56 Million | -₱0.12 | -0.75% |
| Oct 21, 2026 | ₱15.90 | ₱16.12 | ₱15.88 | 849K shares | ₱13.51 Million | -₱0.29 | -1.85% |
| Oct 20, 2026 | ₱16.20 | ₱16.20 | ₱15.90 | 601K shares | ₱9.70 Million | +₱0.16 | +1.00% |
| Oct 19, 2026 | ₱16.04 | ₱16.14 | ₱15.84 | 1.68M shares | ₱26.95 Million | +₱0.02 | +0.12% |
| Oct 16, 2026 | ₱16.02 | ₱16.16 | ₱15.84 | 2.74M shares | ₱43.85 Million | +₱0.22 | +1.39% |
| Oct 15, 2026 | ₱15.80 | ₱16.00 | ₱15.64 | 96K shares | ₱1.52 Million | -₱0.20 | -1.25% |
| Oct 14, 2026 | ₱16.00 | ₱16.00 | ₱15.54 | 6.09M shares | ₱96.77 Million | +₱0.41 | +2.56% |
| Oct 13, 2026 | ₱15.60 | ₱16.40 | ₱15.60 | 595K shares | ₱9.42 Million | -₱0.78 | -4.99% |
| Oct 12, 2026 | ₱16.42 | ₱16.68 | ₱16.22 | 743K shares | ₱12.18 Million | -₱0.08 | -0.48% |
| Oct 09, 2026 | ₱16.50 | ₱16.50 | ₱16.04 | 7.47M shares | ₱121.74 Million | +₱0.31 | +1.85% |
| Oct 08, 2026 | ₱16.20 | ₱16.20 | ₱15.74 | 7.69M shares | ₱124.34 Million | -₱0.02 | -0.12% |
| Oct 07, 2026 | ₱16.22 | ₱16.26 | ₱15.70 | 3.22M shares | ₱51.93 Million | +₱0.56 | +3.44% |
| Oct 06, 2026 | ₱15.68 | ₱15.80 | ₱15.62 | 1.89M shares | ₱29.71 Million | +₱0.06 | +0.38% |
| Oct 05, 2026 | ₱15.62 | ₱15.98 | ₱15.62 | 1.45M shares | ₱22.81 Million | -₱0.27 | -1.76% |
| Oct 02, 2026 | ₱15.90 | ₱16.28 | ₱15.80 | 3.39M shares | ₱54.32 Million | -₱0.39 | -2.45% |
| Oct 01, 2026 | ₱16.30 | ₱16.94 | ₱16.30 | 1.24M shares | ₱20.55 Million | -₱0.63 | -3.89% |
| Sep 30, 2026 | ₱16.96 | ₱16.96 | ₱16.60 | 2.59M shares | ₱43.36 Million | +₱0.24 | +1.44% |
| Sep 29, 2026 | ₱16.72 | ₱16.84 | ₱16.68 | 875K shares | ₱14.63 Million | +₱0.02 | +0.12% |
| Sep 28, 2026 | ₱16.70 | ₱16.96 | ₱16.60 | 1.02M shares | ₱16.92 Million | -₱0.29 | -1.76% |
| Sep 25, 2026 | ₱17.00 | ₱17.00 | ₱16.56 | 511K shares | ₱8.65 Million | +₱0.31 | +1.80% |
| Sep 24, 2026 | ₱16.70 | ₱16.74 | ₱16.64 | 6.85M shares | ₱114.30 Million | ₱0.00 | 0.00% |
| Sep 23, 2026 | ₱16.70 | ₱16.88 | ₱16.62 | 945K shares | ₱15.81 Million | ₱0.00 | 0.00% |
| Sep 22, 2026 | ₱16.70 | ₱16.88 | ₱16.70 | 1.12M shares | ₱18.74 Million | ₱0.00 | 0.00% |
| Sep 21, 2026 | ₱16.70 | ₱17.40 | ₱16.64 | 2.74M shares | ₱45.97 Million | -₱0.67 | -4.02% |
| Sep 18, 2026 | ₱17.40 | ₱17.40 | ₱16.54 | 2.54M shares | ₱43.77 Million | +₱0.41 | +2.35% |
| Sep 17, 2026 | ₱17.00 | ₱17.18 | ₱16.66 | 1.21M shares | ₱20.36 Million | +₱0.26 | +1.55% |
| Sep 16, 2026 | ₱16.74 | ₱17.00 | ₱16.68 | 106K shares | ₱1.77 Million | -₱0.26 | -1.53% |
| Sep 15, 2026 | ₱17.00 | ₱17.18 | ₱16.70 | 1.50M shares | ₱25.12 Million | -₱0.18 | -1.05% |
| Sep 14, 2026 | ₱17.18 | ₱17.18 | ₱16.98 | 893K shares | ₱15.18 Million | +₱0.18 | +1.06% |
| Sep 11, 2026 | ₱17.00 | ₱17.20 | ₱16.90 | 937K shares | ₱15.91 Million | -₱0.20 | -1.16% |
| Sep 10, 2026 | ₱17.20 | ₱17.22 | ₱16.94 | 3.20M shares | ₱54.39 Million | ₱0.00 | 0.00% |
| Sep 09, 2026 | ₱17.20 | ₱17.30 | ₱16.98 | 823K shares | ₱14.07 Million | -₱0.14 | -0.81% |
| Sep 08, 2026 | ₱17.34 | ₱17.60 | ₱17.30 | 646K shares | ₱11.21 Million | -₱0.16 | -0.91% |
| Sep 07, 2026 | ₱17.50 | ₱17.72 | ₱17.46 | 528K shares | ₱9.28 Million | -₱0.04 | -0.23% |
| Sep 04, 2026 | ₱17.54 | ₱17.70 | ₱17.30 | 813K shares | ₱14.28 Million | +₱0.08 | +0.46% |
| Sep 03, 2026 | ₱17.46 | ₱17.46 | ₱17.18 | 473K shares | ₱8.22 Million | +₱0.33 | +1.87% |
| Sep 02, 2026 | ₱17.14 | ₱17.60 | ₱17.04 | 611K shares | ₱10.50 Million | -₱0.54 | -3.16% |
| Sep 01, 2026 | ₱17.70 | ₱17.70 | ₱17.10 | 848K shares | ₱14.85 Million | +₱0.73 | +4.12% |
| Aug 28, 2026 | ₱17.00 | ₱17.30 | ₱16.90 | 1.66M shares | ₱28.26 Million | -₱0.29 | -1.73% |
| Aug 27, 2026 | ₱17.30 | ₱17.60 | ₱17.12 | 2.64M shares | ₱45.77 Million | -₱0.29 | -1.70% |
| Aug 26, 2026 | ₱17.60 | ₱17.60 | ₱17.32 | 492K shares | ₱8.54 Million | +₱0.29 | +1.62% |
| Aug 25, 2026 | ₱17.32 | ₱17.60 | ₱17.20 | 1.52M shares | ₱26.45 Million | -₱0.35 | -2.04% |
| Aug 24, 2026 | ₱17.68 | ₱17.74 | ₱17.42 | 1.37M shares | ₱24.10 Million | +₱0.10 | +0.57% |
| Aug 20, 2026 | ₱17.58 | ₱17.78 | ₱17.42 | 533K shares | ₱9.41 Million | +₱0.16 | +0.92% |
| Aug 19, 2026 | ₱17.42 | ₱17.88 | ₱17.32 | 1.95M shares | ₱33.91 Million | -₱0.47 | -2.68% |
| Aug 18, 2026 | ₱17.90 | ₱17.92 | ₱17.50 | 3.43M shares | ₱61.03 Million | +₱0.10 | +0.56% |
| Aug 17, 2026 | ₱17.80 | ₱17.80 | ₱17.34 | 699K shares | ₱12.42 Million | +₱0.20 | +1.14% |
| Aug 14, 2026 | ₱17.60 | ₱17.80 | ₱17.48 | 238K shares | ₱4.16 Million | +₱0.10 | +0.57% |
| Aug 13, 2026 | ₱17.50 | ₱17.50 | ₱17.06 | 367K shares | ₱6.40 Million | +₱0.20 | +1.16% |
| Aug 12, 2026 | ₱17.30 | ₱17.38 | ₱16.72 | 1.26M shares | ₱21.69 Million | +₱0.60 | +3.47% |
| Aug 11, 2026 | ₱16.72 | ₱17.06 | ₱16.72 | 271K shares | ₱4.58 Million | -₱0.33 | -1.99% |
| Aug 10, 2026 | ₱17.06 | ₱17.10 | ₱16.68 | 279K shares | ₱4.74 Million | +₱0.22 | +1.31% |
| Aug 07, 2026 | ₱16.84 | ₱17.10 | ₱16.84 | 141K shares | ₱2.39 Million | -₱0.26 | -1.52% |
| Aug 06, 2026 | ₱17.10 | ₱17.10 | ₱16.62 | 1.34M shares | ₱22.74 Million | +₱0.06 | +0.35% |
| Aug 05, 2026 | ₱17.04 | ₱17.04 | ₱16.60 | 526K shares | ₱8.91 Million | +₱0.08 | +0.47% |
| Aug 04, 2026 | ₱16.96 | ₱17.06 | ₱16.76 | 87K shares | ₱1.47 Million | -₱0.12 | -0.70% |
| Aug 03, 2026 | ₱17.08 | ₱17.10 | ₱16.90 | 1.15M shares | ₱19.65 Million | ₱0.00 | 0.00% |
| Jul 31, 2026 | ₱17.08 | ₱17.16 | ₱16.88 | 698K shares | ₱11.92 Million | -₱0.08 | -0.47% |
| Jul 30, 2026 | ₱17.16 | ₱17.16 | ₱16.84 | 472K shares | ₱8.01 Million | +₱0.16 | +0.94% |
| Jul 29, 2026 | ₱17.00 | ₱17.10 | ₱16.40 | 1.18M shares | ₱19.98 Million | +₱0.62 | +3.66% |
| Jul 28, 2026 | ₱16.40 | ₱17.22 | ₱16.24 | 4.40M shares | ₱72.66 Million | -₱0.43 | -2.61% |
| Jul 27, 2026 | ₱16.84 | ₱17.36 | ₱16.30 | 3.44M shares | ₱57.72 Million | -₱0.26 | -1.52% |
| Jul 24, 2026 | ₱17.10 | ₱17.14 | ₱16.88 | 353K shares | ₱6.02 Million | +₱0.10 | +0.59% |
| Jul 23, 2026 | ₱17.00 | ₱17.14 | ₱17.00 | 578K shares | ₱9.86 Million | -₱0.02 | -0.12% |
| Jul 22, 2026 | ₱17.02 | ₱17.16 | ₱17.00 | 528K shares | ₱8.98 Million | +₱0.02 | +0.12% |
| Jul 21, 2026 | ₱17.00 | ₱17.52 | ₱17.00 | 7.65M shares | ₱132.83 Million | -₱0.49 | -2.86% |
| Jul 20, 2026 | ₱17.50 | ₱17.64 | ₱17.02 | 2.24M shares | ₱39.22 Million | +₱0.16 | +0.92% |
| Jul 17, 2026 | ₱17.34 | ₱17.46 | ₱16.72 | 1.19M shares | ₱20.65 Million | +₱0.66 | +3.83% |
| Jul 16, 2026 | ₱16.70 | ₱17.00 | ₱16.52 | 298K shares | ₱5.00 Million | -₱0.02 | -0.12% |
| Jul 15, 2026 | ₱16.72 | ₱16.84 | ₱16.50 | 227K shares | ₱3.81 Million | -₱0.12 | -0.71% |
| Jul 14, 2026 | ₱16.84 | ₱16.84 | ₱16.36 | 146K shares | ₱2.42 Million | +₱0.49 | +2.93% |
| Jul 13, 2026 | ₱16.36 | ₱16.48 | ₱16.34 | 99K shares | ₱1.63 Million | +₱0.02 | +0.12% |
| Jul 10, 2026 | ₱16.34 | ₱16.64 | ₱16.34 | 266K shares | ₱4.37 Million | -₱0.16 | -0.97% |
| Jul 09, 2026 | ₱16.50 | ₱17.06 | ₱16.42 | 3.37M shares | ₱56.53 Million | -₱0.31 | -1.90% |
| Jul 08, 2026 | ₱16.82 | ₱16.92 | ₱16.78 | 2.09M shares | ₱35.36 Million | +₱0.12 | +0.72% |
| Jul 07, 2026 | ₱16.70 | ₱16.88 | ₱16.62 | 2.12M shares | ₱35.34 Million | ₱0.00 | 0.00% |
| Jul 06, 2026 | ₱16.70 | ₱17.00 | ₱16.56 | 249K shares | ₱4.18 Million | +₱0.06 | +0.36% |
| Jul 03, 2026 | ₱16.64 | ₱16.74 | ₱16.50 | 143K shares | ₱2.37 Million | +₱0.14 | +0.85% |
| Jul 02, 2026 | ₱16.50 | ₱16.70 | ₱16.26 | 2.74M shares | ₱45.30 Million | +₱0.24 | +1.48% |
| Jul 01, 2026 | ₱16.26 | ₱16.50 | ₱16.24 | 460K shares | ₱7.54 Million | -₱0.20 | -1.22% |
| Jun 30, 2026 | ₱16.46 | ₱16.48 | ₱16.32 | 292K shares | ₱4.80 Million | +₱0.10 | +0.61% |
| Jun 29, 2026 | ₱16.36 | ₱16.56 | ₱16.30 | 119K shares | ₱1.95 Million | -₱0.14 | -0.85% |
| Jun 26, 2026 | ₱16.50 | ₱16.50 | ₱16.24 | 285K shares | ₱4.67 Million | +₱0.26 | +1.60% |
| Jun 25, 2026 | ₱16.24 | ₱16.50 | ₱16.24 | 155K shares | ₱2.52 Million | ₱0.00 | 0.00% |
| Jun 24, 2026 | ₱16.24 | ₱16.56 | ₱16.24 | 32K shares | ₱527K | -₱0.24 | -1.46% |
| Jun 23, 2026 | ₱16.48 | ₱16.48 | ₱16.22 | 114K shares | ₱1.87 Million | +₱0.24 | +1.48% |
| Jun 22, 2026 | ₱16.24 | ₱16.70 | ₱16.24 | 2.09M shares | ₱34.27 Million | -₱0.45 | -2.75% |
| Jun 19, 2026 | ₱16.70 | ₱16.76 | ₱16.38 | 768K shares | ₱12.76 Million | +₱0.20 | +1.21% |
| Jun 18, 2026 | ₱16.50 | ₱16.60 | ₱16.48 | 44K shares | ₱727K | ₱0.00 | 0.00% |
| Jun 17, 2026 | ₱16.50 | ₱16.70 | ₱16.44 | 713K shares | ₱11.82 Million | -₱0.20 | -1.20% |
| Jun 16, 2026 | ₱16.70 | ₱16.80 | ₱16.42 | 577K shares | ₱9.58 Million | +₱0.14 | +0.85% |
| Jun 15, 2026 | ₱16.56 | ₱16.76 | ₱16.50 | 2.08M shares | ₱34.49 Million | +₱0.26 | +1.60% |
| Jun 11, 2026 | ₱16.30 | ₱16.40 | ₱16.12 | 3.01M shares | ₱48.95 Million | +₱0.18 | +1.12% |
| Jun 10, 2026 | ₱16.12 | ₱16.52 | ₱16.08 | 368K shares | ₱5.96 Million | -₱0.52 | -3.24% |
| Jun 09, 2026 | ₱16.66 | ₱16.70 | ₱16.30 | 3.60M shares | ₱59.63 Million | +₱0.35 | +2.08% |
| Jun 08, 2026 | ₱16.32 | ₱16.54 | ₱16.12 | 1.07M shares | ₱17.44 Million | -₱0.08 | -0.49% |
| Jun 05, 2026 | ₱16.40 | ₱16.60 | ₱16.14 | 1.87M shares | ₱30.74 Million | -₱0.12 | -0.73% |
| Jun 04, 2026 | ₱16.52 | ₱16.72 | ₱16.10 | 476K shares | ₱7.78 Million | +₱0.33 | +1.98% |
| Jun 03, 2026 | ₱16.20 | ₱16.54 | ₱16.20 | 298K shares | ₱4.87 Million | -₱0.29 | -1.82% |
| Jun 02, 2026 | ₱16.50 | ₱16.68 | ₱16.30 | 1.54M shares | ₱25.39 Million | -₱0.12 | -0.72% |
| Jun 01, 2026 | ₱16.62 | ₱16.68 | ₱16.16 | 1.57M shares | ₱26.00 Million | +₱0.33 | +1.96% |
| May 29, 2026 | ₱16.30 | ₱16.90 | ₱16.00 | 5.16M shares | ₱84.63 Million | -₱0.12 | -0.73% |
| May 28, 2026 | ₱16.42 | ₱16.80 | ₱16.42 | 1.60M shares | ₱26.54 Million | -₱0.20 | -1.20% |
| May 26, 2026 | ₱16.62 | ₱17.00 | ₱16.50 | 483K shares | ₱8.04 Million | -₱0.41 | -2.46% |
| May 25, 2026 | ₱17.04 | ₱17.26 | ₱17.02 | 788K shares | ₱13.49 Million | -₱0.87 | -5.12% |
| May 22, 2026 | ₱17.96 | ₱18.00 | ₱17.90 | 1.11M shares | ₱19.98 Million | -₱0.04 | -0.22% |
| May 21, 2026 | ₱18.00 | ₱18.00 | ₱17.86 | 1.08M shares | ₱19.36 Million | +₱0.14 | +0.78% |
| May 20, 2026 | ₱17.86 | ₱17.96 | ₱17.82 | 1.16M shares | ₱20.79 Million | +₱0.04 | +0.22% |
| May 19, 2026 | ₱17.82 | ₱18.00 | ₱17.80 | 1.62M shares | ₱29.09 Million | -₱0.06 | -0.34% |
| May 18, 2026 | ₱17.88 | ₱18.00 | ₱17.82 | 441K shares | ₱7.88 Million | -₱0.10 | -0.56% |
| May 15, 2026 | ₱17.98 | ₱18.00 | ₱17.82 | 289K shares | ₱5.18 Million | +₱0.10 | +0.56% |
| May 14, 2026 | ₱17.88 | ₱18.00 | ₱17.88 | 611K shares | ₱10.98 Million | -₱0.12 | -0.67% |
| May 13, 2026 | ₱18.00 | ₱18.30 | ₱17.94 | 2.06M shares | ₱37.12 Million | +₱0.02 | +0.11% |
| May 12, 2026 | ₱17.98 | ₱18.62 | ₱17.94 | 4.90M shares | ₱88.73 Million | +₱0.10 | +0.56% |
| May 11, 2026 | ₱17.88 | ₱17.94 | ₱17.32 | 1.70M shares | ₱30.17 Million | +₱0.60 | +3.35% |
| May 08, 2026 | ₱17.30 | ₱17.42 | ₱17.18 | 1.34M shares | ₱23.22 Million | -₱0.14 | -0.80% |
| May 07, 2026 | ₱17.44 | ₱17.56 | ₱17.12 | 875K shares | ₱15.18 Million | +₱0.28 | +1.63% |
| May 06, 2026 | ₱17.16 | ₱17.20 | ₱17.06 | 341K shares | ₱5.83 Million | -₱0.04 | -0.23% |
| May 05, 2026 | ₱17.20 | ₱17.30 | ₱17.14 | 247K shares | ₱4.25 Million | -₱0.10 | -0.58% |
| May 04, 2026 | ₱17.30 | ₱17.68 | ₱17.28 | 1.10M shares | ₱19.14 Million | -₱0.04 | -0.23% |
| Apr 30, 2026 | ₱17.34 | ₱17.50 | ₱17.28 | 390K shares | ₱6.79 Million | +₱0.02 | +0.12% |
| Apr 29, 2026 | ₱17.32 | ₱17.78 | ₱17.30 | 174K shares | ₱3.03 Million | -₱0.14 | -0.80% |
| Apr 28, 2026 | ₱17.46 | ₱17.72 | ₱17.44 | 309K shares | ₱5.41 Million | -₱0.24 | -1.36% |
| Apr 27, 2026 | ₱17.70 | ₱17.70 | ₱17.42 | 221K shares | ₱3.90 Million | +₱0.22 | +1.26% |
| Apr 24, 2026 | ₱17.48 | ₱17.78 | ₱17.40 | 163K shares | ₱2.86 Million | -₱0.30 | -1.69% |
| Apr 23, 2026 | ₱17.78 | ₱17.78 | ₱17.28 | 598K shares | ₱10.44 Million | +₱0.39 | +2.18% |
| Apr 22, 2026 | ₱17.40 | ₱17.76 | ₱17.40 | 2.44M shares | ₱42.65 Million | -₱0.35 | -2.03% |
| Apr 21, 2026 | ₱17.76 | ₱17.76 | ₱17.42 | 563K shares | ₱9.98 Million | +₱0.24 | +1.37% |
| Apr 20, 2026 | ₱17.52 | ₱17.68 | ₱17.42 | 424K shares | ₱7.44 Million | +₱0.10 | +0.57% |
| Apr 17, 2026 | ₱17.42 | ₱17.68 | ₱17.40 | 1.00M shares | ₱17.56 Million | +₱0.02 | +0.11% |
| Apr 16, 2026 | ₱17.40 | ₱17.64 | ₱17.38 | 173K shares | ₱3.03 Million | -₱0.24 | -1.36% |
| Apr 15, 2026 | ₱17.64 | ₱17.66 | ₱17.60 | 113K shares | ₱2.00 Million | +₱0.04 | +0.23% |
| Apr 14, 2026 | ₱17.60 | ₱17.68 | ₱17.52 | 93K shares | ₱1.63 Million | +₱0.41 | +2.33% |
| Apr 13, 2026 | ₱17.20 | ₱17.78 | ₱17.20 | 760K shares | ₱13.19 Million | -₱0.65 | -3.80% |
| Apr 10, 2026 | ₱17.88 | ₱17.92 | ₱17.54 | 384K shares | ₱6.86 Million | +₱0.35 | +1.94% |
| Apr 08, 2026 | ₱17.54 | ₱17.70 | ₱17.50 | 347K shares | ₱6.11 Million | +₱0.24 | +1.39% |
| Apr 07, 2026 | ₱17.30 | ₱17.46 | ₱17.06 | 138K shares | ₱2.38 Million | +₱0.22 | +1.29% |
| Apr 06, 2026 | ₱17.08 | ₱17.10 | ₱17.00 | 161K shares | ₱2.75 Million | ₱0.00 | 0.00% |
| Apr 01, 2026 | ₱17.08 | ₱17.48 | ₱17.00 | 279K shares | ₱4.81 Million | -₱0.31 | -1.84% |
| Mar 31, 2026 | ₱17.40 | ₱17.48 | ₱16.52 | 5.36M shares | ₱92.21 Million | +₱0.43 | +2.47% |
| Mar 30, 2026 | ₱16.98 | ₱16.98 | ₱16.42 | 1.47M shares | ₱24.58 Million | -₱0.02 | -0.12% |
| Mar 27, 2026 | ₱17.00 | ₱17.00 | ₱16.80 | 1.75M shares | ₱29.76 Million | +₱0.12 | +0.71% |
| Mar 26, 2026 | ₱16.88 | ₱17.00 | ₱16.76 | 341K shares | ₱5.76 Million | -₱0.12 | -0.71% |
| Mar 25, 2026 | ₱17.00 | ₱17.76 | ₱16.90 | 2.07M shares | ₱35.31 Million | ₱0.00 | 0.00% |
| Mar 24, 2026 | ₱17.00 | ₱17.02 | ₱16.90 | 1.12M shares | ₱18.97 Million | +₱0.39 | +2.29% |
| Mar 23, 2026 | ₱16.62 | ₱16.80 | ₱16.48 | 957K shares | ₱15.90 Million | -₱0.41 | -2.46% |
| Mar 19, 2026 | ₱17.04 | ₱17.24 | ₱16.94 | 476K shares | ₱8.12 Million | -₱0.41 | -2.41% |
| Mar 18, 2026 | ₱17.46 | ₱17.48 | ₱17.04 | 828K shares | ₱14.40 Million | +₱0.52 | +2.95% |
| Mar 17, 2026 | ₱16.96 | ₱17.10 | ₱16.80 | 707K shares | ₱11.82 Million | +₱0.12 | +0.71% |
| Mar 16, 2026 | ₱16.84 | ₱17.00 | ₱16.74 | 2.59M shares | ₱43.61 Million | -₱0.39 | -2.32% |
| Mar 13, 2026 | ₱17.24 | ₱17.28 | ₱17.00 | 593K shares | ₱10.20 Million | -₱0.02 | -0.12% |
| Mar 12, 2026 | ₱17.26 | ₱17.76 | ₱17.12 | 1.81M shares | ₱31.33 Million | -₱0.49 | -2.82% |
| Mar 11, 2026 | ₱17.76 | ₱17.84 | ₱17.50 | 259K shares | ₱4.61 Million | +₱0.26 | +1.49% |
| Mar 10, 2026 | ₱17.50 | ₱17.66 | ₱17.30 | 1.68M shares | ₱29.15 Million | +₱0.20 | +1.16% |
| Mar 09, 2026 | ₱17.30 | ₱18.08 | ₱17.00 | 3.27M shares | ₱56.65 Million | -₱0.93 | -5.36% |
| Mar 06, 2026 | ₱18.28 | ₱18.48 | ₱18.10 | 1.08M shares | ₱19.72 Million | -₱0.10 | -0.54% |
| Mar 05, 2026 | ₱18.38 | ₱18.50 | ₱18.20 | 3.06M shares | ₱56.18 Million | +₱0.28 | +1.55% |
| Mar 04, 2026 | ₱18.10 | ₱18.60 | ₱17.86 | 2.97M shares | ₱53.64 Million | -₱0.47 | -2.58% |
| Mar 03, 2026 | ₱18.58 | ₱18.92 | ₱18.46 | 2.01M shares | ₱37.66 Million | -₱0.06 | -0.32% |
| Mar 02, 2026 | ₱18.64 | ₱18.84 | ₱18.10 | 1.25M shares | ₱23.28 Million | +₱0.14 | +0.76% |
| Feb 27, 2026 | ₱18.50 | ₱19.00 | ₱18.50 | 1.69M shares | ₱31.44 Million | -₱0.30 | -1.60% |
| Feb 26, 2026 | ₱18.80 | ₱19.00 | ₱18.76 | 951K shares | ₱17.93 Million | +₱0.04 | +0.21% |
| Feb 25, 2026 | ₱18.76 | ₱19.00 | ₱18.60 | 518K shares | ₱9.79 Million | -₱0.04 | -0.21% |
| Feb 24, 2026 | ₱18.80 | ₱18.96 | ₱18.54 | 724K shares | ₱13.62 Million | +₱0.10 | +0.53% |
| Feb 23, 2026 | ₱18.70 | ₱18.90 | ₱18.60 | 1.08M shares | ₱20.21 Million | +₱0.10 | +0.54% |
| Feb 20, 2026 | ₱18.60 | ₱18.72 | ₱18.40 | 433K shares | ₱8.05 Million | +₱0.06 | +0.32% |
| Feb 19, 2026 | ₱18.54 | ₱18.88 | ₱18.42 | 1.07M shares | ₱19.83 Million | -₱0.16 | -0.86% |
| Feb 18, 2026 | ₱18.70 | ₱18.74 | ₱18.38 | 1.28M shares | ₱23.79 Million | +₱0.64 | +3.43% |
| Feb 16, 2026 | ₱18.08 | ₱18.90 | ₱18.02 | 2.32M shares | ₱42.46 Million | -₱0.78 | -4.34% |
| Feb 13, 2026 | ₱18.90 | ₱19.10 | ₱18.62 | 2.88M shares | ₱54.34 Million | +₱0.10 | +0.53% |
| Feb 12, 2026 | ₱18.80 | ₱19.06 | ₱18.76 | 1.76M shares | ₱33.28 Million | -₱0.20 | -1.05% |
| Feb 11, 2026 | ₱19.00 | ₱19.00 | ₱18.76 | 1.07M shares | ₱20.23 Million | +₱0.18 | +0.96% |
| Feb 10, 2026 | ₱18.82 | ₱19.10 | ₱18.74 | 1.70M shares | ₱32.01 Million | -₱0.18 | -0.95% |
| Feb 09, 2026 | ₱19.00 | ₱19.14 | ₱18.50 | 3.43M shares | ₱65.05 Million | +₱0.51 | +2.70% |
| Feb 06, 2026 | ₱18.50 | ₱18.60 | ₱18.30 | 2.70M shares | ₱49.89 Million | +₱0.16 | +0.87% |
| Feb 05, 2026 | ₱18.34 | ₱18.38 | ₱18.00 | 1.36M shares | ₱24.82 Million | +₱0.14 | +0.77% |
| Feb 04, 2026 | ₱18.20 | ₱18.28 | ₱18.06 | 693K shares | ₱12.61 Million | ₱0.00 | 0.00% |
| Feb 03, 2026 | ₱18.20 | ₱18.30 | ₱18.00 | 1.53M shares | ₱27.64 Million | +₱0.33 | +1.79% |
| Feb 02, 2026 | ₱17.88 | ₱18.20 | ₱17.82 | 637K shares | ₱11.43 Million | -₱0.22 | -1.22% |
| Jan 30, 2026 | ₱18.10 | ₱18.26 | ₱17.80 | 1.94M shares | ₱35.02 Million | -₱0.14 | -0.77% |
| Jan 29, 2026 | ₱18.24 | ₱18.50 | ₱17.98 | 1.17M shares | ₱21.30 Million | -₱0.26 | -1.41% |
| Jan 28, 2026 | ₱18.50 | ₱18.50 | ₱18.02 | 1.17M shares | ₱21.34 Million | +₱0.20 | +1.09% |
| Jan 27, 2026 | ₱18.30 | ₱18.48 | ₱17.98 | 927K shares | ₱16.86 Million | -₱0.10 | -0.54% |
| Jan 26, 2026 | ₱18.40 | ₱18.50 | ₱18.12 | 1.26M shares | ₱23.10 Million | +₱0.31 | +1.66% |
| Jan 23, 2026 | ₱18.10 | ₱18.40 | ₱18.00 | 741K shares | ₱13.48 Million | -₱0.10 | -0.55% |
| Jan 22, 2026 | ₱18.20 | ₱18.80 | ₱18.20 | 3.55M shares | ₱65.77 Million | -₱0.20 | -1.09% |
| Jan 21, 2026 | ₱18.40 | ₱18.40 | ₱17.72 | 2.52M shares | ₱45.77 Million | +₱0.62 | +3.37% |
| Jan 20, 2026 | ₱17.80 | ₱18.34 | ₱17.80 | 2.17M shares | ₱38.88 Million | -₱0.16 | -0.89% |
| Jan 19, 2026 | ₱17.96 | ₱18.18 | ₱17.78 | 513K shares | ₱9.17 Million | +₱0.16 | +0.90% |
| Jan 16, 2026 | ₱17.80 | ₱18.12 | ₱17.68 | 1.64M shares | ₱29.11 Million | -₱0.12 | -0.67% |
| Jan 15, 2026 | ₱17.92 | ₱18.22 | ₱17.82 | 1.14M shares | ₱20.40 Million | -₱0.45 | -2.50% |
| Jan 14, 2026 | ₱18.38 | ₱18.46 | ₱17.38 | 8.47M shares | ₱151.95 Million | +₱1.06 | +5.75% |
| Jan 13, 2026 | ₱17.38 | ₱17.38 | ₱16.70 | 2.66M shares | ₱45.72 Million | +₱0.79 | +4.57% |
| Jan 12, 2026 | ₱16.62 | ₱16.98 | ₱16.62 | 3.46M shares | ₱58.09 Million | +₱0.10 | +0.61% |
| Jan 09, 2026 | ₱16.52 | ₱17.16 | ₱16.50 | 2.74M shares | ₱45.96 Million | -₱0.50 | -3.05% |
| Jan 08, 2026 | ₱17.04 | ₱17.48 | ₱16.84 | 1.88M shares | ₱32.14 Million | -₱0.45 | -2.63% |
| Jan 07, 2026 | ₱17.50 | ₱17.58 | ₱16.64 | 8.14M shares | ₱139.25 Million | +₱0.97 | +5.55% |
| Jan 06, 2026 | ₱16.58 | ₱16.80 | ₱16.58 | 3.27M shares | ₱54.34 Million | +₱0.18 | +1.10% |
| Jan 05, 2026 | ₱16.40 | ₱16.46 | ₱16.32 | 1.32M shares | ₱21.63 Million | +₱0.10 | +0.61% |
| Jan 02, 2026 | ₱16.30 | ₱16.40 | ₱16.24 | 351K shares | ₱5.73 Million | +₱0.14 | +0.87% |
| Dec 29, 2025 | ₱16.16 | ₱16.38 | ₱16.16 | 335K shares | ₱5.44 Million | ₱0.00 | 0.00% |
| Dec 26, 2025 | ₱16.16 | ₱16.24 | ₱16.16 | 67K shares | ₱1.08 Million | -₱0.04 | -0.25% |
| Dec 23, 2025 | ₱16.20 | ₱16.30 | ₱16.12 | 1.74M shares | ₱28.21 Million | +₱0.10 | +0.62% |
| Dec 22, 2025 | ₱16.10 | ₱16.18 | ₱16.02 | 554K shares | ₱8.90 Million | +₱0.08 | +0.50% |
| Dec 19, 2025 | ₱16.02 | ₱16.18 | ₱16.00 | 3.74M shares | ₱59.99 Million | ₱0.00 | 0.00% |
| Dec 18, 2025 | ₱16.02 | ₱16.20 | ₱16.02 | 1.16M shares | ₱18.69 Million | -₱0.04 | -0.25% |
| Dec 17, 2025 | ₱16.06 | ₱16.18 | ₱15.98 | 504K shares | ₱8.10 Million | -₱0.04 | -0.25% |
| Dec 16, 2025 | ₱16.10 | ₱16.26 | ₱15.98 | 718K shares | ₱11.54 Million | -₱0.10 | -0.62% |
| Dec 15, 2025 | ₱16.20 | ₱16.32 | ₱16.04 | 1.41M shares | ₱22.77 Million | +₱0.31 | +1.89% |
| Dec 12, 2025 | ₱15.90 | ₱15.98 | ₱15.84 | 1.75M shares | ₱27.84 Million | +₱0.04 | +0.25% |
| Dec 11, 2025 | ₱15.86 | ₱16.00 | ₱15.84 | 1.52M shares | ₱24.19 Million | ₱0.00 | 0.00% |
| Dec 10, 2025 | ₱15.86 | ₱16.08 | ₱15.84 | 1.84M shares | ₱29.36 Million | -₱0.06 | -0.38% |
| Dec 09, 2025 | ₱15.92 | ₱16.22 | ₱15.86 | 2.70M shares | ₱43.21 Million | +₱0.04 | +0.25% |
| Dec 05, 2025 | ₱15.88 | ₱15.96 | ₱15.80 | 762K shares | ₱12.10 Million | -₱0.12 | -0.75% |
| Dec 04, 2025 | ₱16.00 | ₱16.00 | ₱15.88 | 352K shares | ₱5.62 Million | -₱0.02 | -0.12% |
| Dec 03, 2025 | ₱16.02 | ₱16.08 | ₱15.96 | 2.86M shares | ₱45.77 Million | +₱0.08 | +0.50% |
| Dec 02, 2025 | ₱15.94 | ₱16.00 | ₱15.70 | 1.15M shares | ₱18.24 Million | +₱0.22 | +1.40% |
| Dec 01, 2025 | ₱15.72 | ₱15.94 | ₱15.50 | 334K shares | ₱5.24 Million | -₱0.22 | -1.38% |
| Nov 28, 2025 | ₱15.94 | ₱16.00 | ₱15.72 | 809K shares | ₱12.88 Million | +₱0.18 | +1.14% |
| Nov 27, 2025 | ₱15.76 | ₱15.98 | ₱15.68 | 261K shares | ₱4.13 Million | -₱0.22 | -1.38% |
| Nov 26, 2025 | ₱15.98 | ₱15.98 | ₱15.70 | 1.65M shares | ₱26.08 Million | +₱0.28 | +1.78% |
| Nov 25, 2025 | ₱15.70 | ₱15.90 | ₱15.68 | 805K shares | ₱12.67 Million | -₱0.10 | -0.63% |
| Nov 24, 2025 | ₱15.80 | ₱15.84 | ₱15.66 | 1.58M shares | ₱24.84 Million | +₱0.20 | +1.28% |
| Nov 21, 2025 | ₱15.60 | ₱15.68 | ₱15.40 | 1.20M shares | ₱18.71 Million | +₱0.12 | +0.78% |
| Nov 20, 2025 | ₱15.48 | ₱15.54 | ₱15.10 | 827K shares | ₱12.72 Million | +₱0.39 | +2.52% |
| Nov 19, 2025 | ₱15.10 | ₱15.24 | ₱15.04 | 2.70M shares | ₱40.78 Million | +₱0.10 | +0.67% |
| Nov 18, 2025 | ₱15.00 | ₱15.10 | ₱14.98 | 2.05M shares | ₱30.70 Million | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱15.00 | ₱15.12 | ₱14.98 | 5.78M shares | ₱86.71 Million | -₱0.02 | -0.13% |
| Nov 14, 2025 | ₱15.02 | ₱15.54 | ₱15.02 | 2.01M shares | ₱30.40 Million | -₱0.56 | -3.72% |
| Nov 13, 2025 | ₱15.60 | ₱15.62 | ₱14.84 | 6.57M shares | ₱100.97 Million | +₱0.80 | +5.12% |
| Nov 12, 2025 | ₱14.84 | ₱14.84 | ₱14.62 | 2.26M shares | ₱33.50 Million | +₱0.02 | +0.13% |
| Nov 11, 2025 | ₱14.82 | ₱14.88 | ₱14.50 | 3.74M shares | ₱55.21 Million | -₱0.02 | -0.13% |
This historical data puts the recent movement of the RLC 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 RLC sits within its recent range.
Price & Volume Charts
Visual representation of RLC historical performance for the selected period
Historical Price Chart
The chart displays RLC 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 RLC price history for the selected period
Oct
2026
October 27, 2026
Highest Trading Volume
₱16.02
14.19M Shares (₱227.36M total value)
Most actively traded day with 14.19M shares (₱227.36M total value) at ₱16.02 per share, indicating peak investor activity
Mar
2026
March 09, 2026
Biggest Daily Loss
₱17.30
(-5.36%)
Single-day loss of -5.36% with ₱0.93 price decrease, the largest percentage drop in this period, with 3.27M shares traded during the decline
Feb
2026
February 11, 2026
Highest Price
₱19.00
Peak price of ₱19.00 reached during this period, representing the stock's maximum value, with 1.07M shares traded and +0.96% price movement on that day
Jan
2026
January 14, 2026
Biggest Daily Gain
₱18.38
(+5.75%)
Single-day gain of 5.75% with ₱1.06 price increase, the largest percentage rise in this period, with 8.47M shares changing hands
Nov
2025
November 11, 2025
Lowest Price
₱14.82
Lowest price of ₱14.82 recorded, marking the period's minimum valuation, with a -0.13% decline on that day
Historical Insights
Statistical analysis of RLC price movements for the selected period
Long-Term Trend (MA200)
Bearish
RLC is trading 7.76% below the 200-day Moving Average (₱17.15). This level often acts as dynamic resistance during downtrends.
Price Volatility
Moderate
RLC showed moderate volatility with a standard deviation of 1.78% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
upward
The stock price exhibited an upward trend from November 11, 2025 to November 11, 2026, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, RLC recorded 119 positive days, 110 negative days, and 16 unchanged days, resulting in a win rate of 48.6% for the period.
Average Daily Change
+0.04%
The stock demonstrated an average daily change of +0.04%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱4.18
The trading range spread for RLC was ₱4.18, 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 RLC by sector and industry.
Historical Price Data FAQs
Common questions about RLC stock price history page
What is the RLC stock price history page?
The RLC stock price history page provides comprehensive historical trading data for Robinsons Land Corporation, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is RLC's 52-week trading range?
RLC has traded between ₱14.82 and ₱19.00 over the past 52 weeks for Robinsons Land Corporation, representing a price range of 28.2%. Currently trading at ₱15.82, the stock is 6.7% above its 52-week low and 16.7% below its 52-week high.
How has RLC performed year-to-date (YTD)?
Year-to-date in 2026, RLC has declined 2.9% from ₱16.30 to ₱15.82 for Robinsons Land Corporation. The stock reached a YTD high of ₱19.00 and a low of ₱15.60.
What is RLC's 50-day moving average (MA50)?
The 50-day moving average for Robinsons Land Corporation (RLC) is ₱16.45. The stock is currently trading below this level at ₱15.82, which is 3.8% below the 50-day MA.
What is RLC's 200-day moving average (MA200)?
The 200-day moving average for Robinsons Land Corporation (RLC) is ₱17.15. The stock is currently trading below this key long-term indicator at ₱15.82, which is 7.8% below the 200-day MA.