RLC Stock Price History - Robinsons Land Corporation
Best Day (1Y)
₱15.76
November 24, 2025
Worst Day (1Y)
₱11.16
April 08, 2025
Average Volume (1Y)
2.21M
Daily Average
Most Traded (1Y)
16.50M
August 19, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | ₱15.76 | ₱15.84 | ₱15.66 | 926K shares | ₱14.55 Million | +₱0.16 | +1.03% |
| 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% |
| Nov 10, 2025 | ₱14.84 | ₱14.88 | ₱14.56 | 960K shares | ₱14.25 Million | +₱0.12 | +0.82% |
| Nov 07, 2025 | ₱14.72 | ₱14.88 | ₱14.60 | 664K shares | ₱9.74 Million | -₱0.16 | -1.08% |
| Nov 06, 2025 | ₱14.88 | ₱15.10 | ₱14.84 | 2.75M shares | ₱40.95 Million | +₱0.04 | +0.27% |
| Nov 05, 2025 | ₱14.84 | ₱14.88 | ₱14.62 | 366K shares | ₱5.40 Million | +₱0.04 | +0.27% |
| Nov 04, 2025 | ₱14.80 | ₱14.98 | ₱14.76 | 2.15M shares | ₱31.93 Million | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱14.80 | ₱14.92 | ₱14.60 | 1.35M shares | ₱19.99 Million | -₱0.10 | -0.67% |
| Oct 30, 2025 | ₱14.90 | ₱15.00 | ₱14.70 | 1.38M shares | ₱20.47 Million | -₱0.08 | -0.53% |
| Oct 29, 2025 | ₱14.98 | ₱14.98 | ₱14.66 | 1.10M shares | ₱16.36 Million | +₱0.31 | +2.04% |
| Oct 28, 2025 | ₱14.68 | ₱14.78 | ₱14.60 | 464K shares | ₱6.81 Million | +₱0.08 | +0.55% |
| Oct 27, 2025 | ₱14.60 | ₱14.70 | ₱14.36 | 2.39M shares | ₱34.67 Million | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱14.60 | ₱14.94 | ₱14.60 | 313K shares | ₱4.60 Million | -₱0.16 | -1.08% |
| Oct 23, 2025 | ₱14.76 | ₱14.96 | ₱14.62 | 856K shares | ₱12.63 Million | -₱0.04 | -0.27% |
| Oct 22, 2025 | ₱14.80 | ₱14.92 | ₱14.76 | 723K shares | ₱10.70 Million | -₱0.04 | -0.27% |
| Oct 21, 2025 | ₱14.84 | ₱15.06 | ₱14.78 | 716K shares | ₱10.66 Million | +₱0.04 | +0.27% |
| Oct 20, 2025 | ₱14.80 | ₱14.84 | ₱14.60 | 836K shares | ₱12.30 Million | -₱0.02 | -0.13% |
| Oct 17, 2025 | ₱14.82 | ₱14.96 | ₱14.62 | 1.28M shares | ₱18.99 Million | -₱0.08 | -0.54% |
| Oct 16, 2025 | ₱14.90 | ₱14.96 | ₱14.52 | 2.91M shares | ₱43.19 Million | +₱0.76 | +5.08% |
| Oct 15, 2025 | ₱14.18 | ₱15.20 | ₱14.18 | 7.57M shares | ₱108.67 Million | -₱0.88 | -6.22% |
| Oct 14, 2025 | ₱15.12 | ₱15.18 | ₱15.00 | 1.34M shares | ₱20.17 Million | +₱0.12 | +0.80% |
| Oct 13, 2025 | ₱15.00 | ₱15.20 | ₱14.96 | 2.99M shares | ₱44.87 Million | -₱0.10 | -0.66% |
| Oct 10, 2025 | ₱15.10 | ₱15.30 | ₱15.10 | 414K shares | ₱6.27 Million | -₱0.18 | -1.18% |
| Oct 09, 2025 | ₱15.28 | ₱15.46 | ₱15.10 | 2.76M shares | ₱42.18 Million | +₱0.16 | +1.06% |
| Oct 08, 2025 | ₱15.12 | ₱15.36 | ₱15.10 | 375K shares | ₱5.68 Million | -₱0.26 | -1.69% |
| Oct 07, 2025 | ₱15.38 | ₱15.38 | ₱14.96 | 1.32M shares | ₱20.02 Million | +₱0.45 | +2.95% |
| Oct 06, 2025 | ₱14.94 | ₱14.94 | ₱14.70 | 1.45M shares | ₱21.64 Million | +₱0.35 | +2.33% |
| Oct 03, 2025 | ₱14.60 | ₱14.80 | ₱14.60 | 3.23M shares | ₱47.37 Million | -₱0.10 | -0.68% |
| Oct 02, 2025 | ₱14.70 | ₱14.90 | ₱14.68 | 2.83M shares | ₱41.72 Million | -₱0.22 | -1.47% |
| Oct 01, 2025 | ₱14.92 | ₱14.98 | ₱14.70 | 2.25M shares | ₱33.34 Million | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱14.92 | ₱15.12 | ₱14.54 | 2.25M shares | ₱33.41 Million | -₱0.18 | -1.19% |
| Sep 29, 2025 | ₱15.10 | ₱15.20 | ₱14.98 | 1.21M shares | ₱18.23 Million | -₱0.10 | -0.66% |
| Sep 26, 2025 | ₱15.20 | ₱15.26 | ₱15.04 | 3.47M shares | ₱52.37 Million | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱15.20 | ₱15.46 | ₱15.02 | 1.28M shares | ₱19.50 Million | -₱0.20 | -1.30% |
| Sep 24, 2025 | ₱15.40 | ₱15.46 | ₱15.20 | 567K shares | ₱8.70 Million | +₱0.14 | +0.92% |
| Sep 23, 2025 | ₱15.26 | ₱15.50 | ₱15.20 | 420K shares | ₱6.43 Million | ₱0.00 | 0.00% |
| Sep 22, 2025 | ₱15.26 | ₱15.66 | ₱15.20 | 1.85M shares | ₱28.53 Million | -₱0.22 | -1.42% |
| Sep 19, 2025 | ₱15.48 | ₱15.56 | ₱15.34 | 1.49M shares | ₱23.06 Million | -₱0.08 | -0.51% |
| Sep 18, 2025 | ₱15.56 | ₱15.64 | ₱15.44 | 581K shares | ₱9.01 Million | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱15.56 | ₱15.64 | ₱15.30 | 1.68M shares | ₱26.15 Million | +₱0.20 | +1.30% |
| Sep 16, 2025 | ₱15.36 | ₱15.40 | ₱15.14 | 458K shares | ₱7.01 Million | +₱0.16 | +1.05% |
| Sep 15, 2025 | ₱15.20 | ₱15.42 | ₱15.12 | 581K shares | ₱8.86 Million | -₱0.26 | -1.68% |
| Sep 12, 2025 | ₱15.46 | ₱15.60 | ₱15.44 | 1.68M shares | ₱26.07 Million | -₱0.06 | -0.39% |
| Sep 11, 2025 | ₱15.52 | ₱15.64 | ₱15.38 | 3.09M shares | ₱47.89 Million | -₱0.04 | -0.26% |
| Sep 10, 2025 | ₱15.56 | ₱15.62 | ₱15.40 | 3.23M shares | ₱50.20 Million | +₱0.26 | +1.70% |
| Sep 09, 2025 | ₱15.30 | ₱15.46 | ₱14.84 | 5.78M shares | ₱88.41 Million | +₱0.35 | +2.27% |
| Sep 08, 2025 | ₱14.96 | ₱15.00 | ₱14.80 | 1.51M shares | ₱22.36 Million | +₱0.04 | +0.27% |
| Sep 05, 2025 | ₱14.92 | ₱15.10 | ₱14.90 | 4.82M shares | ₱72.30 Million | -₱0.08 | -0.53% |
| Sep 04, 2025 | ₱15.00 | ₱15.04 | ₱14.68 | 6.67M shares | ₱100.08 Million | +₱0.20 | +1.35% |
| Sep 03, 2025 | ₱14.80 | ₱14.90 | ₱14.60 | 2.61M shares | ₱38.72 Million | +₱0.20 | +1.37% |
| Sep 02, 2025 | ₱14.60 | ₱14.68 | ₱14.52 | 2.83M shares | ₱41.25 Million | +₱0.22 | +1.53% |
| Sep 01, 2025 | ₱14.38 | ₱14.60 | ₱14.38 | 136K shares | ₱1.97 Million | -₱0.31 | -2.18% |
| Aug 29, 2025 | ₱14.70 | ₱14.84 | ₱14.50 | 933K shares | ₱13.68 Million | -₱0.14 | -0.94% |
| Aug 28, 2025 | ₱14.84 | ₱14.94 | ₱14.68 | 1.11M shares | ₱16.40 Million | +₱0.12 | +0.82% |
| Aug 27, 2025 | ₱14.72 | ₱14.78 | ₱14.06 | 1.19M shares | ₱17.42 Million | +₱0.69 | +4.69% |
| Aug 26, 2025 | ₱14.06 | ₱14.94 | ₱14.06 | 1.36M shares | ₱19.42 Million | -₱0.83 | -5.89% |
| Aug 22, 2025 | ₱14.94 | ₱14.96 | ₱14.54 | 4.07M shares | ₱60.23 Million | +₱0.39 | +2.61% |
| Aug 20, 2025 | ₱14.56 | ₱14.70 | ₱14.52 | 300K shares | ₱4.37 Million | -₱0.08 | -0.55% |
| Aug 19, 2025 | ₱14.64 | ₱14.70 | ₱14.46 | 16.50M shares | ₱239.20 Million | +₱0.14 | +0.97% |
| Aug 18, 2025 | ₱14.50 | ₱14.76 | ₱14.32 | 1.27M shares | ₱18.40 Million | -₱0.26 | -1.76% |
| Aug 15, 2025 | ₱14.76 | ₱14.86 | ₱14.70 | 521K shares | ₱7.70 Million | -₱0.10 | -0.67% |
| Aug 14, 2025 | ₱14.86 | ₱15.08 | ₱14.78 | 823K shares | ₱12.27 Million | -₱0.10 | -0.67% |
| Aug 13, 2025 | ₱14.96 | ₱15.00 | ₱14.56 | 3.83M shares | ₱56.94 Million | +₱0.26 | +1.77% |
| Aug 12, 2025 | ₱14.70 | ₱14.86 | ₱14.64 | 3.16M shares | ₱46.57 Million | -₱0.24 | -1.61% |
| Aug 11, 2025 | ₱14.94 | ₱14.98 | ₱14.82 | 1.06M shares | ₱15.90 Million | -₱0.06 | -0.40% |
| Aug 08, 2025 | ₱15.00 | ₱15.08 | ₱14.84 | 3.37M shares | ₱50.49 Million | +₱0.02 | +0.13% |
| Aug 07, 2025 | ₱14.98 | ₱15.26 | ₱14.96 | 1.72M shares | ₱25.92 Million | -₱0.22 | -1.45% |
| Aug 06, 2025 | ₱15.20 | ₱15.30 | ₱14.90 | 3.29M shares | ₱49.97 Million | +₱0.26 | +1.74% |
| Aug 05, 2025 | ₱14.94 | ₱14.94 | ₱14.60 | 758K shares | ₱11.27 Million | +₱0.31 | +2.05% |
| Aug 04, 2025 | ₱14.64 | ₱14.76 | ₱14.54 | 308K shares | ₱4.51 Million | +₱0.08 | +0.55% |
| Aug 01, 2025 | ₱14.56 | ₱14.68 | ₱14.50 | 489K shares | ₱7.12 Million | +₱0.06 | +0.41% |
| Jul 31, 2025 | ₱14.50 | ₱14.94 | ₱14.50 | 1.65M shares | ₱24.04 Million | -₱0.39 | -2.68% |
| Jul 30, 2025 | ₱14.90 | ₱15.00 | ₱14.84 | 2.35M shares | ₱34.97 Million | -₱0.04 | -0.27% |
| Jul 29, 2025 | ₱14.94 | ₱15.00 | ₱14.86 | 2.91M shares | ₱43.47 Million | +₱0.04 | +0.27% |
| Jul 28, 2025 | ₱14.90 | ₱14.98 | ₱14.76 | 862K shares | ₱12.84 Million | +₱0.02 | +0.13% |
| Jul 25, 2025 | ₱14.88 | ₱15.02 | ₱14.76 | 2.09M shares | ₱31.13 Million | -₱0.04 | -0.27% |
| Jul 24, 2025 | ₱14.92 | ₱14.98 | ₱14.68 | 3.42M shares | ₱50.90 Million | +₱0.26 | +1.77% |
| Jul 23, 2025 | ₱14.66 | ₱14.70 | ₱14.54 | 476K shares | ₱6.98 Million | +₱0.12 | +0.83% |
| Jul 22, 2025 | ₱14.54 | ₱14.66 | ₱14.48 | 1.56M shares | ₱22.77 Million | +₱0.06 | +0.41% |
| Jul 21, 2025 | ₱14.48 | ₱14.50 | ₱14.20 | 722K shares | ₱10.45 Million | -₱0.02 | -0.14% |
| Jul 18, 2025 | ₱14.50 | ₱14.50 | ₱14.20 | 413K shares | ₱5.94 Million | +₱0.31 | +2.11% |
| Jul 17, 2025 | ₱14.20 | ₱14.30 | ₱14.02 | 437K shares | ₱6.17 Million | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱14.20 | ₱14.52 | ₱14.16 | 1.35M shares | ₱19.20 Million | -₱0.31 | -2.20% |
| Jul 15, 2025 | ₱14.52 | ₱14.60 | ₱14.42 | 180K shares | ₱2.61 Million | ₱0.00 | 0.00% |
| Jul 14, 2025 | ₱14.52 | ₱14.68 | ₱14.28 | 858K shares | ₱12.44 Million | +₱0.04 | +0.28% |
| Jul 11, 2025 | ₱14.48 | ₱14.76 | ₱14.00 | 1.28M shares | ₱18.44 Million | -₱0.22 | -1.50% |
| Jul 10, 2025 | ₱14.70 | ₱14.86 | ₱14.60 | 1.53M shares | ₱22.51 Million | -₱0.16 | -1.08% |
| Jul 09, 2025 | ₱14.86 | ₱14.86 | ₱14.68 | 2.29M shares | ₱33.79 Million | +₱0.20 | +1.36% |
| Jul 08, 2025 | ₱14.66 | ₱14.72 | ₱14.28 | 4.84M shares | ₱70.22 Million | +₱0.33 | +2.23% |
| Jul 07, 2025 | ₱14.34 | ₱14.52 | ₱14.28 | 1.06M shares | ₱15.21 Million | -₱0.24 | -1.65% |
| Jul 04, 2025 | ₱14.58 | ₱14.68 | ₱14.12 | 2.60M shares | ₱37.52 Million | +₱0.39 | +2.68% |
| Jul 03, 2025 | ₱14.20 | ₱14.48 | ₱14.02 | 3.77M shares | ₱53.62 Million | -₱0.18 | -1.25% |
| Jul 02, 2025 | ₱14.38 | ₱14.50 | ₱13.80 | 7.70M shares | ₱109.81 Million | +₱0.60 | +4.20% |
| Jul 01, 2025 | ₱13.80 | ₱13.92 | ₱13.60 | 2.44M shares | ₱33.69 Million | +₱0.20 | +1.47% |
| Jun 30, 2025 | ₱13.60 | ₱13.94 | ₱13.58 | 2.74M shares | ₱37.63 Million | -₱0.08 | -0.58% |
| Jun 27, 2025 | ₱13.68 | ₱13.68 | ₱13.28 | 3.12M shares | ₱42.12 Million | +₱0.45 | +3.32% |
| Jun 26, 2025 | ₱13.24 | ₱13.26 | ₱13.00 | 2.14M shares | ₱28.12 Million | +₱0.24 | +1.85% |
| Jun 25, 2025 | ₱13.00 | ₱13.16 | ₱12.80 | 4.80M shares | ₱62.64 Million | +₱0.08 | +0.62% |
| Jun 24, 2025 | ₱12.92 | ₱12.94 | ₱12.74 | 1.86M shares | ₱23.86 Million | +₱0.22 | +1.73% |
| Jun 23, 2025 | ₱12.70 | ₱12.72 | ₱12.52 | 752K shares | ₱9.50 Million | +₱0.08 | +0.63% |
| Jun 20, 2025 | ₱12.62 | ₱12.98 | ₱12.62 | 5.78M shares | ₱73.11 Million | -₱0.33 | -2.62% |
| Jun 19, 2025 | ₱12.96 | ₱13.00 | ₱12.72 | 1.55M shares | ₱20.02 Million | +₱0.20 | +1.57% |
| Jun 18, 2025 | ₱12.76 | ₱12.90 | ₱12.70 | 89K shares | ₱1.13 Million | +₱0.06 | +0.47% |
| Jun 17, 2025 | ₱12.70 | ₱12.92 | ₱12.58 | 1.12M shares | ₱14.25 Million | +₱0.02 | +0.16% |
| Jun 16, 2025 | ₱12.68 | ₱12.88 | ₱12.60 | 1.95M shares | ₱24.79 Million | -₱0.24 | -1.86% |
| Jun 13, 2025 | ₱12.92 | ₱13.14 | ₱12.90 | 3.91M shares | ₱50.74 Million | -₱0.08 | -0.62% |
| Jun 11, 2025 | ₱13.00 | ₱13.02 | ₱12.74 | 376K shares | ₱4.87 Million | +₱0.22 | +1.72% |
| Jun 10, 2025 | ₱12.78 | ₱13.10 | ₱12.76 | 1.11M shares | ₱14.33 Million | -₱0.25 | -1.99% |
| Jun 09, 2025 | ₱13.04 | ₱13.18 | ₱13.02 | 450K shares | ₱5.88 Million | -₱0.06 | -0.46% |
| Jun 05, 2025 | ₱13.10 | ₱13.10 | ₱13.10 | 1.17M shares | ₱15.38 Million | -₱0.10 | -0.76% |
| Jun 04, 2025 | ₱13.20 | ₱13.20 | ₱12.90 | 3.07M shares | ₱40.06 Million | -₱0.52 | -3.93% |
| Jun 03, 2025 | ₱13.74 | ₱13.74 | ₱13.42 | 2.57M shares | ₱35.03 Million | +₱0.33 | +2.38% |
| Jun 02, 2025 | ₱13.42 | ₱13.50 | ₱13.20 | 1.03M shares | ₱13.78 Million | +₱0.37 | +2.76% |
| May 30, 2025 | ₱13.06 | ₱13.84 | ₱13.06 | 5.57M shares | ₱73.79 Million | -₱0.86 | -6.58% |
| May 29, 2025 | ₱13.98 | ₱14.02 | ₱13.30 | 7.18M shares | ₱98.45 Million | +₱0.54 | +3.86% |
| May 28, 2025 | ₱13.46 | ₱13.52 | ₱13.18 | 4.16M shares | ₱55.85 Million | +₱0.29 | +2.12% |
| May 27, 2025 | ₱13.18 | ₱13.22 | ₱13.08 | 1.30M shares | ₱17.07 Million | ₱0.00 | 0.00% |
| May 26, 2025 | ₱13.18 | ₱13.20 | ₱13.06 | 1.17M shares | ₱15.45 Million | +₱0.18 | +1.38% |
| May 23, 2025 | ₱13.00 | ₱13.08 | ₱12.86 | 2.09M shares | ₱27.18 Million | +₱0.14 | +1.09% |
| May 22, 2025 | ₱12.86 | ₱13.18 | ₱12.86 | 2.51M shares | ₱32.58 Million | -₱0.31 | -2.43% |
| May 21, 2025 | ₱13.18 | ₱13.28 | ₱13.00 | 1.56M shares | ₱20.50 Million | -₱0.04 | -0.30% |
| May 20, 2025 | ₱13.22 | ₱13.36 | ₱13.02 | 2.02M shares | ₱26.61 Million | +₱0.10 | +0.76% |
| May 19, 2025 | ₱13.12 | ₱13.30 | ₱13.10 | 1.55M shares | ₱20.43 Million | -₱0.18 | -1.35% |
| May 16, 2025 | ₱13.30 | ₱13.44 | ₱13.00 | 3.74M shares | ₱49.47 Million | +₱0.22 | +1.68% |
| May 15, 2025 | ₱13.08 | ₱13.10 | ₱12.78 | 3.09M shares | ₱40.21 Million | +₱0.31 | +2.35% |
| May 14, 2025 | ₱12.78 | ₱12.78 | ₱12.48 | 8.36M shares | ₱105.21 Million | +₱0.24 | +1.91% |
| May 13, 2025 | ₱12.54 | ₱12.54 | ₱12.12 | 13.17M shares | ₱162.76 Million | +₱0.54 | +4.33% |
| May 09, 2025 | ₱12.02 | ₱12.22 | ₱12.02 | 2.57M shares | ₱30.98 Million | -₱0.10 | -0.83% |
| May 08, 2025 | ₱12.12 | ₱12.36 | ₱12.00 | 1.76M shares | ₱21.36 Million | -₱0.08 | -0.66% |
| May 07, 2025 | ₱12.20 | ₱12.48 | ₱12.20 | 1.50M shares | ₱18.42 Million | ₱0.00 | 0.00% |
| May 06, 2025 | ₱12.20 | ₱12.32 | ₱12.08 | 7.70M shares | ₱93.90 Million | +₱0.04 | +0.33% |
| May 05, 2025 | ₱12.16 | ₱12.20 | ₱11.80 | 3.95M shares | ₱47.71 Million | +₱0.37 | +3.05% |
| May 02, 2025 | ₱11.80 | ₱11.88 | ₱11.74 | 1.00M shares | ₱11.81 Million | +₱0.12 | +1.03% |
| Apr 30, 2025 | ₱11.68 | ₱11.94 | ₱11.68 | 959K shares | ₱11.27 Million | -₱0.06 | -0.51% |
| Apr 29, 2025 | ₱11.74 | ₱12.00 | ₱11.68 | 1.85M shares | ₱21.78 Million | -₱0.25 | -2.17% |
| Apr 28, 2025 | ₱12.00 | ₱12.00 | ₱11.88 | 1.65M shares | ₱19.82 Million | +₱0.10 | +0.84% |
| Apr 25, 2025 | ₱11.90 | ₱11.96 | ₱11.70 | 2.74M shares | ₱32.66 Million | +₱0.20 | +1.71% |
| Apr 24, 2025 | ₱11.70 | ₱11.76 | ₱11.36 | 1.91M shares | ₱22.12 Million | +₱0.31 | +2.63% |
| Apr 23, 2025 | ₱11.40 | ₱11.46 | ₱11.30 | 1.38M shares | ₱15.74 Million | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱11.40 | ₱11.40 | ₱11.32 | 1.66M shares | ₱18.87 Million | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱11.40 | ₱11.60 | ₱11.30 | 522K shares | ₱5.96 Million | +₱0.08 | +0.71% |
| Apr 16, 2025 | ₱11.32 | ₱11.50 | ₱11.32 | 2.25M shares | ₱25.77 Million | -₱0.18 | -1.57% |
| Apr 15, 2025 | ₱11.50 | ₱11.68 | ₱11.48 | 2.49M shares | ₱28.61 Million | +₱0.04 | +0.35% |
| Apr 14, 2025 | ₱11.46 | ₱11.50 | ₱11.38 | 1.59M shares | ₱18.19 Million | +₱0.10 | +0.88% |
| Apr 11, 2025 | ₱11.36 | ₱11.48 | ₱11.30 | 333K shares | ₱3.79 Million | -₱0.02 | -0.18% |
| Apr 10, 2025 | ₱11.38 | ₱11.48 | ₱11.16 | 781K shares | ₱8.89 Million | +₱0.22 | +1.97% |
| Apr 08, 2025 | ₱11.16 | ₱11.40 | ₱11.06 | 2.56M shares | ₱28.70 Million | ₱0.00 | 0.00% |
| Apr 07, 2025 | ₱11.16 | ₱11.68 | ₱11.16 | 2.10M shares | ₱23.96 Million | -₱0.50 | -4.45% |
| Apr 04, 2025 | ₱11.68 | ₱11.78 | ₱11.58 | 1.80M shares | ₱21.07 Million | -₱0.10 | -0.85% |
| Apr 03, 2025 | ₱11.78 | ₱11.86 | ₱11.76 | 778K shares | ₱9.17 Million | -₱0.08 | -0.67% |
| Apr 02, 2025 | ₱11.86 | ₱11.98 | ₱11.78 | 1.13M shares | ₱13.35 Million | +₱0.12 | +1.02% |
| Mar 31, 2025 | ₱11.74 | ₱11.96 | ₱11.72 | 533K shares | ₱6.31 Million | -₱0.22 | -1.84% |
| Mar 28, 2025 | ₱11.96 | ₱12.00 | ₱11.78 | 608K shares | ₱7.23 Million | +₱0.29 | +2.40% |
| Mar 27, 2025 | ₱11.68 | ₱11.82 | ₱11.64 | 1.15M shares | ₱13.52 Million | -₱0.02 | -0.17% |
| Mar 26, 2025 | ₱11.70 | ₱11.98 | ₱11.70 | 1.71M shares | ₱20.16 Million | -₱0.20 | -1.68% |
| Mar 25, 2025 | ₱11.90 | ₱11.96 | ₱11.76 | 721K shares | ₱8.55 Million | -₱0.06 | -0.50% |
| Mar 24, 2025 | ₱11.96 | ₱11.98 | ₱11.84 | 596K shares | ₱7.09 Million | -₱0.02 | -0.17% |
| Mar 21, 2025 | ₱11.98 | ₱12.20 | ₱11.98 | 3.06M shares | ₱36.71 Million | -₱0.12 | -0.99% |
| Mar 20, 2025 | ₱12.10 | ₱12.18 | ₱12.00 | 1.85M shares | ₱22.37 Million | +₱0.10 | +0.83% |
| Mar 19, 2025 | ₱12.00 | ₱12.02 | ₱11.98 | 1.91M shares | ₱22.91 Million | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱12.00 | ₱12.14 | ₱12.00 | 3.47M shares | ₱41.71 Million | -₱0.14 | -1.15% |
| Mar 17, 2025 | ₱12.14 | ₱12.24 | ₱12.12 | 1.25M shares | ₱15.20 Million | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱12.14 | ₱12.18 | ₱12.12 | 982K shares | ₱11.92 Million | ₱0.00 | 0.00% |
| Mar 13, 2025 | ₱12.14 | ₱12.24 | ₱12.14 | 1.32M shares | ₱16.02 Million | -₱0.04 | -0.33% |
| Mar 12, 2025 | ₱12.18 | ₱12.18 | ₱12.02 | 839K shares | ₱10.16 Million | +₱0.12 | +1.00% |
| Mar 11, 2025 | ₱12.06 | ₱12.32 | ₱12.04 | 1.27M shares | ₱15.43 Million | -₱0.18 | -1.47% |
| Mar 10, 2025 | ₱12.24 | ₱12.40 | ₱12.10 | 2.44M shares | ₱29.91 Million | +₱0.16 | +1.32% |
| Mar 07, 2025 | ₱12.08 | ₱12.26 | ₱12.08 | 969K shares | ₱11.81 Million | -₱0.08 | -0.66% |
| Mar 06, 2025 | ₱12.16 | ₱12.28 | ₱12.08 | 812K shares | ₱9.91 Million | +₱0.08 | +0.66% |
| Mar 05, 2025 | ₱12.08 | ₱12.26 | ₱12.02 | 1.85M shares | ₱22.34 Million | -₱0.12 | -0.98% |
| Mar 04, 2025 | ₱12.20 | ₱12.26 | ₱11.94 | 1.58M shares | ₱19.01 Million | +₱0.22 | +1.84% |
| Mar 03, 2025 | ₱11.98 | ₱12.00 | ₱11.96 | 2.19M shares | ₱26.21 Million | +₱0.02 | +0.17% |
| Feb 28, 2025 | ₱11.96 | ₱12.16 | ₱11.96 | 10.90M shares | ₱131.42 Million | -₱0.18 | -1.48% |
| Feb 27, 2025 | ₱12.14 | ₱12.26 | ₱12.10 | 1.65M shares | ₱20.08 Million | +₱0.04 | +0.33% |
| Feb 26, 2025 | ₱12.10 | ₱12.20 | ₱12.02 | 4.62M shares | ₱55.91 Million | -₱0.04 | -0.33% |
| Feb 25, 2025 | ₱12.14 | ₱12.30 | ₱12.12 | 1.39M shares | ₱16.91 Million | -₱0.12 | -0.98% |
| Feb 24, 2025 | ₱12.26 | ₱12.42 | ₱12.20 | 523K shares | ₱6.44 Million | -₱0.16 | -1.29% |
| Feb 21, 2025 | ₱12.42 | ₱12.44 | ₱12.20 | 447K shares | ₱5.52 Million | -₱0.08 | -0.64% |
| Feb 20, 2025 | ₱12.50 | ₱12.68 | ₱12.12 | 1.94M shares | ₱23.84 Million | -₱0.02 | -0.16% |
| Feb 19, 2025 | ₱12.52 | ₱12.68 | ₱12.52 | 1.22M shares | ₱15.28 Million | -₱0.02 | -0.16% |
| Feb 18, 2025 | ₱12.54 | ₱12.54 | ₱12.48 | 1.44M shares | ₱17.99 Million | +₱0.10 | +0.80% |
| Feb 17, 2025 | ₱12.44 | ₱12.50 | ₱12.38 | 1.40M shares | ₱17.37 Million | +₱0.06 | +0.48% |
| Feb 14, 2025 | ₱12.38 | ₱12.58 | ₱12.38 | 228K shares | ₱2.83 Million | -₱0.18 | -1.43% |
| Feb 13, 2025 | ₱12.56 | ₱12.56 | ₱12.26 | 3.35M shares | ₱41.76 Million | +₱0.18 | +1.45% |
| Feb 12, 2025 | ₱12.38 | ₱12.58 | ₱12.24 | 1.93M shares | ₱23.77 Million | -₱0.04 | -0.32% |
| Feb 11, 2025 | ₱12.42 | ₱12.56 | ₱12.32 | 3.40M shares | ₱42.18 Million | -₱0.02 | -0.16% |
| Feb 10, 2025 | ₱12.44 | ₱12.54 | ₱12.38 | 2.91M shares | ₱36.19 Million | +₱0.04 | +0.32% |
| Feb 07, 2025 | ₱12.40 | ₱12.64 | ₱12.38 | 3.30M shares | ₱40.95 Million | ₱0.00 | 0.00% |
| Feb 06, 2025 | ₱12.40 | ₱12.66 | ₱12.40 | 2.12M shares | ₱26.43 Million | -₱0.10 | -0.80% |
| Feb 05, 2025 | ₱12.50 | ₱12.74 | ₱12.20 | 5.51M shares | ₱68.73 Million | +₱0.41 | +3.31% |
| Feb 04, 2025 | ₱12.10 | ₱12.44 | ₱12.10 | 5.29M shares | ₱64.42 Million | -₱0.10 | -0.82% |
| Feb 03, 2025 | ₱12.20 | ₱12.74 | ₱12.20 | 3.29M shares | ₱41.01 Million | -₱0.39 | -3.17% |
| Jan 31, 2025 | ₱12.60 | ₱13.30 | ₱12.60 | 3.94M shares | ₱50.26 Million | -₱0.66 | -5.26% |
| Jan 30, 2025 | ₱13.30 | ₱13.64 | ₱13.04 | 3.54M shares | ₱47.53 Million | +₱0.31 | +2.31% |
| Jan 28, 2025 | ₱13.00 | ₱13.08 | ₱12.92 | 807K shares | ₱10.48 Million | -₱0.08 | -0.61% |
| Jan 27, 2025 | ₱13.08 | ₱13.16 | ₱12.96 | 2.70M shares | ₱35.29 Million | -₱0.04 | -0.30% |
| Jan 24, 2025 | ₱13.12 | ₱13.12 | ₱12.96 | 696K shares | ₱9.08 Million | +₱0.16 | +1.23% |
| Jan 23, 2025 | ₱12.96 | ₱13.00 | ₱12.90 | 923K shares | ₱11.97 Million | ₱0.00 | 0.00% |
| Jan 22, 2025 | ₱12.96 | ₱12.96 | ₱12.80 | 2.80M shares | ₱36.03 Million | -₱0.02 | -0.15% |
| Jan 21, 2025 | ₱12.98 | ₱13.24 | ₱12.86 | 1.20M shares | ₱15.53 Million | +₱0.04 | +0.31% |
| Jan 20, 2025 | ₱12.94 | ₱13.18 | ₱12.94 | 2.11M shares | ₱27.33 Million | -₱0.20 | -1.52% |
| Jan 17, 2025 | ₱13.14 | ₱13.14 | ₱12.78 | 1.65M shares | ₱21.45 Million | +₱0.39 | +2.98% |
| Jan 16, 2025 | ₱12.76 | ₱13.00 | ₱12.68 | 1.40M shares | ₱17.96 Million | +₱0.10 | +0.79% |
| Jan 15, 2025 | ₱12.66 | ₱12.78 | ₱12.66 | 2.95M shares | ₱37.49 Million | -₱0.04 | -0.31% |
| Jan 14, 2025 | ₱12.70 | ₱12.88 | ₱12.68 | 1.49M shares | ₱18.99 Million | ₱0.00 | 0.00% |
| Jan 13, 2025 | ₱12.70 | ₱12.92 | ₱12.64 | 1.37M shares | ₱17.43 Million | -₱0.18 | -1.40% |
| Jan 10, 2025 | ₱12.88 | ₱13.00 | ₱12.84 | 210K shares | ₱2.70 Million | +₱0.04 | +0.31% |
| Jan 09, 2025 | ₱12.84 | ₱12.98 | ₱12.84 | 281K shares | ₱3.61 Million | -₱0.02 | -0.16% |
| Jan 08, 2025 | ₱12.86 | ₱13.20 | ₱12.80 | 753K shares | ₱9.73 Million | -₱0.33 | -2.58% |
| Jan 07, 2025 | ₱13.20 | ₱13.28 | ₱13.14 | 755K shares | ₱9.99 Million | -₱0.02 | -0.15% |
| Jan 06, 2025 | ₱13.22 | ₱13.26 | ₱13.22 | 970K shares | ₱12.84 Million | ₱0.00 | 0.00% |
| Jan 03, 2025 | ₱13.22 | ₱13.36 | ₱13.06 | 467K shares | ₱6.19 Million | +₱0.18 | +1.38% |
| Jan 02, 2025 | ₱13.04 | ₱13.28 | ₱13.04 | 1.01M shares | ₱13.27 Million | -₱0.25 | -1.95% |
| Dec 27, 2024 | ₱13.30 | ₱13.30 | ₱12.98 | 2.10M shares | ₱27.51 Million | +₱0.31 | +2.31% |
| Dec 26, 2024 | ₱13.00 | ₱13.06 | ₱12.64 | 905K shares | ₱11.74 Million | +₱0.37 | +2.85% |
| Dec 23, 2024 | ₱12.64 | ₱12.90 | ₱12.62 | 4.37M shares | ₱55.67 Million | -₱0.18 | -1.40% |
| Dec 20, 2024 | ₱12.82 | ₱13.06 | ₱12.82 | 4.04M shares | ₱51.94 Million | -₱0.16 | -1.23% |
| Dec 19, 2024 | ₱12.98 | ₱13.10 | ₱12.92 | 5.02M shares | ₱65.19 Million | -₱0.25 | -1.96% |
| Dec 18, 2024 | ₱13.24 | ₱13.38 | ₱13.18 | 2.62M shares | ₱34.74 Million | -₱0.06 | -0.45% |
| Dec 17, 2024 | ₱13.30 | ₱13.44 | ₱13.24 | 2.36M shares | ₱31.47 Million | -₱0.14 | -1.04% |
| Dec 16, 2024 | ₱13.44 | ₱13.46 | ₱13.30 | 1.06M shares | ₱14.24 Million | -₱0.04 | -0.30% |
| Dec 13, 2024 | ₱13.48 | ₱13.48 | ₱13.12 | 320K shares | ₱4.29 Million | +₱0.18 | +1.35% |
| Dec 12, 2024 | ₱13.30 | ₱13.30 | ₱13.10 | 696K shares | ₱9.22 Million | ₱0.00 | 0.00% |
| Dec 11, 2024 | ₱13.30 | ₱13.60 | ₱13.20 | 1.11M shares | ₱14.83 Million | -₱0.29 | -2.21% |
| Dec 10, 2024 | ₱13.60 | ₱13.82 | ₱13.36 | 2.63M shares | ₱35.67 Million | -₱0.12 | -0.87% |
| Dec 09, 2024 | ₱13.72 | ₱13.80 | ₱13.60 | 753K shares | ₱10.33 Million | -₱0.06 | -0.44% |
| Dec 06, 2024 | ₱13.78 | ₱13.78 | ₱13.46 | 1.71M shares | ₱23.29 Million | +₱0.10 | +0.73% |
| Dec 05, 2024 | ₱13.68 | ₱14.00 | ₱13.64 | 1.56M shares | ₱21.41 Million | -₱0.31 | -2.29% |
| Dec 04, 2024 | ₱14.00 | ₱14.00 | ₱13.36 | 2.83M shares | ₱38.73 Million | +₱0.45 | +3.24% |
| Dec 03, 2024 | ₱13.56 | ₱13.56 | ₱13.24 | 4.90M shares | ₱65.52 Million | +₱0.26 | +1.95% |
| Dec 02, 2024 | ₱13.30 | ₱13.58 | ₱13.24 | 2.74M shares | ₱36.38 Million | +₱0.04 | +0.30% |
| Nov 29, 2024 | ₱13.26 | ₱13.40 | ₱13.20 | 5.46M shares | ₱72.42 Million | +₱0.10 | +0.76% |
| Nov 28, 2024 | ₱13.16 | ₱13.54 | ₱13.04 | 6.37M shares | ₱84.28 Million | -₱0.43 | -3.24% |
| Nov 27, 2024 | ₱13.60 | ₱13.80 | ₱13.58 | 1.79M shares | ₱24.47 Million | -₱0.26 | -1.88% |
| Nov 26, 2024 | ₱13.86 | ₱13.90 | ₱13.76 | 621K shares | ₱8.60 Million | -₱0.04 | -0.29% |
| Nov 25, 2024 | ₱13.90 | ₱13.90 | ₱13.58 | 1.89M shares | ₱26.05 Million | +₱0.24 | +1.76% |
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
Nov
2025
November 24, 2025
Highest Price
₱15.76
Peak price of ₱15.76 reached during this period, representing the stock's maximum value, with 926K shares traded and +1.03% price movement on that day
Nov
2025
November 13, 2025
Biggest Daily Gain
₱15.60
(+5.12%)
Single-day gain of 5.12% with ₱0.80 price increase, the largest percentage rise in this period, with 6.57M shares changing hands
Aug
2025
August 19, 2025
Highest Trading Volume
₱14.64
16.50M Shares (₱241.49M total value)
Most actively traded day with 16.50M shares (₱241.49M total value) at ₱14.64 per share, indicating peak investor activity
May
2025
May 30, 2025
Biggest Daily Loss
₱13.06
(-6.58%)
Single-day loss of -6.58% with ₱0.86 price decrease, the largest percentage drop in this period, with 5.57M shares traded during the decline
Apr
2025
April 08, 2025
Lowest Price
₱11.16
Lowest price of ₱11.16 recorded, marking the period's minimum valuation
Historical Insights
Statistical analysis of RLC price movements for the selected period
Long-Term Trend (MA200)
Bullish
RLC is trading 15.51% above the 200-day Moving Average (₱13.64). This level often acts as dynamic support during uptrends.
Price Volatility
Moderate
RLC showed moderate volatility with a standard deviation of 1.74% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
upward
The stock price exhibited an upward trend from November 24, 2024 to November 24, 2025, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, RLC recorded 108 positive days, 114 negative days, and 22 unchanged days, resulting in a win rate of 44.3% for the period.
Average Daily Change
+0.07%
The stock demonstrated an average daily change of +0.07%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱4.60
The trading range spread for RLC was ₱4.60, 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 ₱11.16 and ₱15.60 over the past 52 weeks for Robinsons Land Corporation, representing a price range of 39.8%. Currently trading at ₱15.76, the stock is 41.2% above its 52-week low and -1.0% below its 52-week high.
How has RLC performed year-to-date (YTD)?
Year-to-date in 2025, RLC has gained 20.9% from ₱13.04 to ₱15.76 for Robinsons Land Corporation. The stock reached a YTD high of ₱15.76 and a low of ₱11.16.
What is RLC's 50-day moving average (MA50)?
The 50-day moving average for Robinsons Land Corporation (RLC) is ₱15.03. The stock is currently trading above this level at ₱15.76, which is 4.9% above the 50-day MA.
What is RLC's 200-day moving average (MA200)?
The 200-day moving average for Robinsons Land Corporation (RLC) is ₱13.64. The stock is currently trading above this key long-term indicator at ₱15.76, which is 15.5% above the 200-day MA.
Advanced Filters
Narrow down the RLC 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.