ROCK Stock Price History - Rockwell Land Corporation
Best Day
₱2.23
August 04, 2025
Worst Day
₱1.42
November 25, 2024
Average Volume
944K
Daily Average
Most Traded
101.56M
June 04, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | ₱1.74 | ₱1.74 | ₱1.74 | 9K shares | ₱16K | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱1.74 | ₱1.74 | ₱1.74 | 62K shares | ₱108K | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱1.74 | ₱1.74 | ₱1.68 | 39K shares | ₱67K | +₱0.06 | +3.57% |
| Nov 17, 2025 | ₱1.68 | ₱1.75 | ₱1.66 | 107K shares | ₱182K | -₱0.02 | -1.18% |
| Nov 14, 2025 | ₱1.70 | ₱1.74 | ₱1.69 | 130K shares | ₱225K | +₱0.01 | +0.59% |
| Nov 13, 2025 | ₱1.69 | ₱1.75 | ₱1.68 | 33K shares | ₱58K | +₱0.01 | +0.60% |
| Nov 12, 2025 | ₱1.68 | ₱1.68 | ₱1.68 | 11K shares | ₱18K | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱1.68 | ₱1.72 | ₱1.68 | 33K shares | ₱56K | -₱0.07 | -4.00% |
| Nov 10, 2025 | ₱1.75 | ₱1.79 | ₱1.66 | 58K shares | ₱101K | -₱0.03 | -1.69% |
| Nov 07, 2025 | ₱1.78 | ₱1.78 | ₱1.69 | 6K shares | ₱10K | +₱0.08 | +4.71% |
| Nov 06, 2025 | ₱1.70 | ₱1.78 | ₱1.69 | 18K shares | ₱31K | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱1.70 | ₱1.74 | ₱1.70 | 23K shares | ₱39K | -₱0.01 | -0.58% |
| Nov 04, 2025 | ₱1.71 | ₱1.75 | ₱1.71 | 36K shares | ₱63K | -₱0.04 | -2.29% |
| Nov 03, 2025 | ₱1.75 | ₱1.75 | ₱1.70 | 76K shares | ₱130K | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱1.75 | ₱1.80 | ₱1.70 | 3.03M shares | ₱5.16 Million | -₱0.04 | -2.23% |
| Oct 29, 2025 | ₱1.79 | ₱1.80 | ₱1.75 | 74K shares | ₱133K | -₱0.01 | -0.56% |
| Oct 28, 2025 | ₱1.80 | ₱1.80 | ₱1.72 | 365K shares | ₱656K | +₱0.04 | +2.27% |
| Oct 27, 2025 | ₱1.76 | ₱1.76 | ₱1.70 | 137K shares | ₱240K | +₱0.06 | +3.53% |
| Oct 24, 2025 | ₱1.70 | ₱1.80 | ₱1.70 | 165K shares | ₱283K | -₱0.05 | -2.86% |
| Oct 23, 2025 | ₱1.75 | ₱1.79 | ₱1.75 | 51K shares | ₱90K | -₱0.03 | -1.69% |
| Oct 22, 2025 | ₱1.78 | ₱1.81 | ₱1.72 | 27K shares | ₱48K | +₱0.06 | +3.49% |
| Oct 21, 2025 | ₱1.72 | ₱1.84 | ₱1.72 | 192K shares | ₱339K | -₱0.05 | -2.82% |
| Oct 20, 2025 | ₱1.77 | ₱1.81 | ₱1.74 | 35K shares | ₱62K | -₱0.04 | -2.21% |
| Oct 17, 2025 | ₱1.81 | ₱1.82 | ₱1.75 | 196K shares | ₱351K | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱1.81 | ₱1.86 | ₱1.80 | 109K shares | ₱198K | -₱0.07 | -3.72% |
| Oct 15, 2025 | ₱1.88 | ₱1.88 | ₱1.80 | 134K shares | ₱245K | +₱0.05 | +2.73% |
| Oct 14, 2025 | ₱1.83 | ₱1.94 | ₱1.80 | 440K shares | ₱803K | -₱0.10 | -5.67% |
| Oct 13, 2025 | ₱1.94 | ₱1.94 | ₱1.88 | 6K shares | ₱11K | ₱0.00 | 0.00% |
| Oct 10, 2025 | ₱1.94 | ₱1.94 | ₱1.90 | 79K shares | ₱153K | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱1.94 | ₱1.95 | ₱1.90 | 20K shares | ₱38K | -₱0.01 | -0.51% |
| Oct 08, 2025 | ₱1.95 | ₱1.95 | ₱1.90 | 17K shares | ₱33K | +₱0.05 | +2.63% |
| Oct 07, 2025 | ₱1.90 | ₱1.95 | ₱1.90 | 11K shares | ₱21K | -₱0.05 | -2.56% |
| Oct 06, 2025 | ₱1.95 | ₱1.97 | ₱1.88 | 79K shares | ₱150K | ₱0.00 | 0.00% |
| Oct 03, 2025 | ₱1.95 | ₱1.95 | ₱1.90 | 58K shares | ₱112K | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱1.95 | ₱1.99 | ₱1.93 | 18K shares | ₱35K | -₱0.02 | -1.02% |
| Oct 01, 2025 | ₱1.97 | ₱1.99 | ₱1.92 | 491K shares | ₱963K | -₱0.02 | -1.01% |
| Sep 30, 2025 | ₱1.99 | ₱1.99 | ₱1.92 | 291K shares | ₱567K | +₱0.06 | +3.11% |
| Sep 29, 2025 | ₱1.93 | ₱1.94 | ₱1.88 | 48K shares | ₱92K | +₱0.04 | +2.12% |
| Sep 26, 2025 | ₱1.89 | ₱1.92 | ₱1.88 | 5K shares | ₱9K | -₱0.03 | -1.56% |
| Sep 25, 2025 | ₱1.92 | ₱1.93 | ₱1.86 | 32K shares | ₱61K | +₱0.02 | +1.05% |
| Sep 24, 2025 | ₱1.90 | ₱1.92 | ₱1.89 | 60K shares | ₱114K | -₱0.02 | -1.04% |
| Sep 23, 2025 | ₱1.92 | ₱1.92 | ₱1.91 | 10K shares | ₱19K | +₱0.01 | +0.52% |
| Sep 22, 2025 | ₱1.91 | ₱1.91 | ₱1.85 | 210K shares | ₱390K | +₱0.04 | +2.14% |
| Sep 19, 2025 | ₱1.87 | ₱1.89 | ₱1.85 | 90K shares | ₱168K | +₱0.02 | +1.08% |
| Sep 18, 2025 | ₱1.85 | ₱1.91 | ₱1.82 | 161K shares | ₱299K | -₱0.06 | -3.14% |
| Sep 17, 2025 | ₱1.91 | ₱1.95 | ₱1.90 | 155K shares | ₱296K | -₱0.02 | -1.04% |
| Sep 16, 2025 | ₱1.93 | ₱1.94 | ₱1.93 | 233K shares | ₱452K | -₱0.01 | -0.52% |
| Sep 15, 2025 | ₱1.94 | ₱2.00 | ₱1.94 | 37K shares | ₱73K | -₱0.02 | -1.02% |
| Sep 12, 2025 | ₱1.96 | ₱1.99 | ₱1.93 | 97K shares | ₱189K | -₱0.03 | -1.51% |
| Sep 11, 2025 | ₱1.99 | ₱1.99 | ₱1.95 | 63K shares | ₱125K | +₱0.03 | +1.53% |
| Sep 10, 2025 | ₱1.96 | ₱1.96 | ₱1.93 | 186K shares | ₱364K | +₱0.03 | +1.55% |
| Sep 09, 2025 | ₱1.93 | ₱2.02 | ₱1.90 | 600K shares | ₱1.15 Million | -₱0.07 | -3.50% |
| Sep 08, 2025 | ₱2.00 | ₱2.02 | ₱1.98 | 203K shares | ₱407K | -₱0.02 | -0.99% |
| Sep 05, 2025 | ₱2.02 | ₱2.03 | ₱1.96 | 939K shares | ₱1.88 Million | -₱0.01 | -0.49% |
| Sep 04, 2025 | ₱2.03 | ₱2.03 | ₱1.98 | 2.07M shares | ₱4.12 Million | +₱0.05 | +2.53% |
| Sep 03, 2025 | ₱1.98 | ₱2.03 | ₱1.94 | 180K shares | ₱357K | +₱0.04 | +2.06% |
| Sep 02, 2025 | ₱1.94 | ₱1.99 | ₱1.93 | 26K shares | ₱51K | -₱0.05 | -2.51% |
| Sep 01, 2025 | ₱1.99 | ₱1.99 | ₱1.95 | 100K shares | ₱198K | ₱0.00 | 0.00% |
| Aug 29, 2025 | ₱1.99 | ₱2.04 | ₱1.93 | 360K shares | ₱716K | -₱0.01 | -0.50% |
| Aug 28, 2025 | ₱2.00 | ₱2.00 | ₱1.95 | 150K shares | ₱299K | +₱0.03 | +1.52% |
| Aug 27, 2025 | ₱1.97 | ₱2.00 | ₱1.92 | 55K shares | ₱109K | +₱0.02 | +1.03% |
| Aug 26, 2025 | ₱1.95 | ₱1.95 | ₱1.91 | 56K shares | ₱109K | +₱0.01 | +0.52% |
| Aug 22, 2025 | ₱1.94 | ₱1.99 | ₱1.94 | 169K shares | ₱331K | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱1.94 | ₱2.04 | ₱1.92 | 512K shares | ₱990K | -₱0.06 | -3.00% |
| Aug 19, 2025 | ₱2.00 | ₱2.00 | ₱1.95 | 197K shares | ₱388K | +₱0.04 | +2.04% |
| Aug 18, 2025 | ₱1.96 | ₱1.97 | ₱1.94 | 302K shares | ₱590K | -₱0.01 | -0.51% |
| Aug 15, 2025 | ₱1.97 | ₱2.02 | ₱1.97 | 221K shares | ₱439K | -₱0.06 | -2.96% |
| Aug 14, 2025 | ₱2.03 | ₱2.09 | ₱2.03 | 57K shares | ₱116K | -₱0.06 | -2.87% |
| Aug 13, 2025 | ₱2.09 | ₱2.10 | ₱2.00 | 551K shares | ₱1.12 Million | +₱0.02 | +0.97% |
| Aug 12, 2025 | ₱2.07 | ₱2.12 | ₱2.06 | 156K shares | ₱324K | -₱0.01 | -0.48% |
| Aug 11, 2025 | ₱2.08 | ₱2.12 | ₱2.06 | 171K shares | ₱356K | -₱0.01 | -0.48% |
| Aug 08, 2025 | ₱2.09 | ₱2.14 | ₱2.09 | 158K shares | ₱332K | -₱0.03 | -1.42% |
| Aug 07, 2025 | ₱2.12 | ₱2.14 | ₱2.09 | 191K shares | ₱403K | -₱0.04 | -1.85% |
| Aug 06, 2025 | ₱2.16 | ₱2.17 | ₱2.08 | 282K shares | ₱597K | -₱0.03 | -1.37% |
| Aug 05, 2025 | ₱2.19 | ₱2.24 | ₱2.18 | 464K shares | ₱1.03 Million | -₱0.04 | -1.79% |
| Aug 04, 2025 | ₱2.23 | ₱2.24 | ₱2.16 | 310K shares | ₱687K | +₱0.03 | +1.36% |
| Aug 01, 2025 | ₱2.20 | ₱2.25 | ₱2.17 | 792K shares | ₱1.76 Million | +₱0.03 | +1.38% |
| Jul 31, 2025 | ₱2.17 | ₱2.18 | ₱2.15 | 426K shares | ₱922K | -₱0.01 | -0.46% |
| Jul 30, 2025 | ₱2.18 | ₱2.18 | ₱2.15 | 352K shares | ₱763K | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱2.18 | ₱2.23 | ₱2.18 | 70K shares | ₱153K | -₱0.02 | -0.91% |
| Jul 28, 2025 | ₱2.20 | ₱2.25 | ₱2.19 | 162K shares | ₱359K | ₱0.00 | 0.00% |
| Jul 25, 2025 | ₱2.20 | ₱2.22 | ₱2.20 | 415K shares | ₱914K | ₱0.00 | 0.00% |
| Jul 24, 2025 | ₱2.20 | ₱2.23 | ₱2.18 | 875K shares | ₱1.93 Million | -₱0.02 | -0.90% |
| Jul 23, 2025 | ₱2.22 | ₱2.25 | ₱2.15 | 1.96M shares | ₱4.30 Million | +₱0.02 | +0.91% |
| Jul 22, 2025 | ₱2.20 | ₱2.24 | ₱2.15 | 388K shares | ₱849K | -₱0.02 | -0.90% |
| Jul 21, 2025 | ₱2.22 | ₱2.25 | ₱2.12 | 1.27M shares | ₱2.78 Million | +₱0.13 | +5.71% |
| Jul 18, 2025 | ₱2.10 | ₱2.12 | ₱2.10 | 530K shares | ₱1.12 Million | -₱0.03 | -1.41% |
| Jul 17, 2025 | ₱2.13 | ₱2.14 | ₱2.11 | 520K shares | ₱1.11 Million | +₱0.01 | +0.47% |
| Jul 16, 2025 | ₱2.12 | ₱2.16 | ₱2.11 | 779K shares | ₱1.66 Million | +₱0.01 | +0.47% |
| Jul 15, 2025 | ₱2.11 | ₱2.12 | ₱2.05 | 1.37M shares | ₱2.85 Million | +₱0.15 | +7.11% |
| Jul 14, 2025 | ₱1.97 | ₱1.99 | ₱1.93 | 349K shares | ₱690K | ₱0.00 | 0.00% |
| Jul 11, 2025 | ₱1.97 | ₱1.98 | ₱1.97 | 123K shares | ₱243K | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱1.97 | ₱1.98 | ₱1.91 | 105K shares | ₱205K | +₱0.01 | +0.51% |
| Jul 09, 2025 | ₱1.96 | ₱1.99 | ₱1.94 | 17K shares | ₱33K | +₱0.02 | +1.03% |
| Jul 08, 2025 | ₱1.94 | ₱1.97 | ₱1.92 | 68K shares | ₱133K | -₱0.02 | -1.02% |
| Jul 07, 2025 | ₱1.96 | ₱2.00 | ₱1.92 | 58K shares | ₱115K | -₱0.04 | -2.00% |
| Jul 04, 2025 | ₱2.00 | ₱2.00 | ₱1.90 | 178K shares | ₱348K | +₱0.11 | +5.26% |
| Jul 03, 2025 | ₱1.90 | ₱2.00 | ₱1.90 | 6.74M shares | ₱12.82 Million | -₱0.09 | -4.52% |
| Jul 02, 2025 | ₱1.99 | ₱2.03 | ₱1.99 | 209K shares | ₱419K | -₱0.01 | -0.50% |
| Jul 01, 2025 | ₱2.00 | ₱2.02 | ₱1.99 | 21K shares | ₱42K | ₱0.00 | 0.00% |
| Jun 30, 2025 | ₱2.00 | ₱2.02 | ₱1.99 | 138K shares | ₱277K | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱2.00 | ₱2.00 | ₱1.92 | 314K shares | ₱624K | +₱0.05 | +2.56% |
| Jun 26, 2025 | ₱1.95 | ₱1.95 | ₱1.91 | 148K shares | ₱284K | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱1.95 | ₱2.00 | ₱1.95 | 104K shares | ₱204K | -₱0.05 | -2.50% |
| Jun 24, 2025 | ₱2.00 | ₱2.02 | ₱1.93 | 324K shares | ₱633K | +₱0.06 | +3.09% |
| Jun 23, 2025 | ₱1.94 | ₱1.95 | ₱1.94 | 94K shares | ₱182K | ₱0.00 | 0.00% |
| Jun 20, 2025 | ₱1.94 | ₱1.96 | ₱1.94 | 96K shares | ₱187K | -₱0.01 | -0.51% |
| Jun 19, 2025 | ₱1.95 | ₱1.99 | ₱1.95 | 99K shares | ₱194K | -₱0.01 | -0.51% |
| Jun 18, 2025 | ₱1.96 | ₱1.97 | ₱1.96 | 70K shares | ₱137K | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱1.96 | ₱2.00 | ₱1.96 | 86K shares | ₱169K | -₱0.01 | -0.51% |
| Jun 16, 2025 | ₱1.97 | ₱1.99 | ₱1.97 | 120K shares | ₱237K | -₱0.01 | -0.51% |
| Jun 13, 2025 | ₱1.98 | ₱2.03 | ₱1.98 | 110K shares | ₱219K | -₱0.05 | -2.46% |
| Jun 11, 2025 | ₱2.03 | ₱2.03 | ₱1.98 | 88K shares | ₱176K | +₱0.03 | +1.50% |
| Jun 10, 2025 | ₱2.00 | ₱2.13 | ₱1.99 | 176K shares | ₱360K | -₱0.08 | -3.85% |
| Jun 09, 2025 | ₱2.08 | ₱2.08 | ₱1.99 | 200K shares | ₱402K | +₱0.08 | +4.00% |
| Jun 05, 2025 | ₱2.00 | ₱2.00 | ₱2.00 | 384K shares | ₱771K | -₱0.03 | -1.48% |
| Jun 04, 2025 | ₱2.03 | ₱2.16 | ₱1.96 | 101.56M shares | ₱201.20 Million | +₱0.06 | +3.05% |
| Jun 03, 2025 | ₱1.97 | ₱1.98 | ₱1.94 | 521K shares | ₱1.02 Million | +₱0.03 | +1.55% |
| Jun 02, 2025 | ₱1.94 | ₱1.95 | ₱1.90 | 139K shares | ₱268K | +₱0.04 | +2.11% |
| May 30, 2025 | ₱1.90 | ₱1.95 | ₱1.90 | 88K shares | ₱168K | -₱0.01 | -0.52% |
| May 29, 2025 | ₱1.91 | ₱1.92 | ₱1.88 | 42K shares | ₱80K | -₱0.01 | -0.52% |
| May 28, 2025 | ₱1.92 | ₱1.95 | ₱1.85 | 68K shares | ₱130K | +₱0.04 | +2.13% |
| May 27, 2025 | ₱1.88 | ₱1.92 | ₱1.83 | 118K shares | ₱222K | -₱0.02 | -1.05% |
| May 26, 2025 | ₱1.90 | ₱1.92 | ₱1.86 | 98K shares | ₱184K | +₱0.02 | +1.06% |
| May 23, 2025 | ₱1.88 | ₱1.95 | ₱1.85 | 104K shares | ₱199K | +₱0.01 | +0.53% |
| May 22, 2025 | ₱1.87 | ₱1.90 | ₱1.83 | 141K shares | ₱263K | +₱0.04 | +2.19% |
| May 21, 2025 | ₱1.83 | ₱1.85 | ₱1.81 | 78K shares | ₱143K | -₱0.02 | -1.08% |
| May 20, 2025 | ₱1.85 | ₱1.97 | ₱1.85 | 253K shares | ₱479K | -₱0.05 | -2.63% |
| May 19, 2025 | ₱1.90 | ₱1.96 | ₱1.90 | 310K shares | ₱591K | ₱0.00 | 0.00% |
| May 16, 2025 | ₱1.90 | ₱1.95 | ₱1.80 | 726K shares | ₱1.37 Million | +₱0.11 | +5.56% |
| May 15, 2025 | ₱1.80 | ₱1.80 | ₱1.73 | 127K shares | ₱228K | +₱0.05 | +2.86% |
| May 14, 2025 | ₱1.75 | ₱1.80 | ₱1.75 | 243K shares | ₱427K | -₱0.01 | -0.57% |
| May 13, 2025 | ₱1.76 | ₱1.84 | ₱1.76 | 132K shares | ₱236K | -₱0.04 | -2.22% |
| May 09, 2025 | ₱1.80 | ₱1.83 | ₱1.78 | 305K shares | ₱549K | -₱0.03 | -1.64% |
| May 08, 2025 | ₱1.83 | ₱1.86 | ₱1.66 | 2.55M shares | ₱4.48 Million | +₱0.14 | +7.65% |
| May 07, 2025 | ₱1.70 | ₱1.70 | ₱1.66 | 357K shares | ₱602K | ₱0.00 | 0.00% |
| May 06, 2025 | ₱1.70 | ₱1.70 | ₱1.68 | 153K shares | ₱258K | +₱0.01 | +0.59% |
| May 05, 2025 | ₱1.69 | ₱1.70 | ₱1.69 | 60K shares | ₱101K | ₱0.00 | 0.00% |
| May 02, 2025 | ₱1.69 | ₱1.69 | ₱1.68 | 32K shares | ₱54K | ₱0.00 | 0.00% |
| Apr 30, 2025 | ₱1.69 | ₱1.70 | ₱1.65 | 84K shares | ₱141K | -₱0.01 | -0.59% |
| Apr 29, 2025 | ₱1.70 | ₱1.70 | ₱1.66 | 28K shares | ₱47K | +₱0.03 | +1.80% |
| Apr 28, 2025 | ₱1.67 | ₱1.69 | ₱1.67 | 78K shares | ₱131K | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱1.67 | ₱1.72 | ₱1.67 | 12K shares | ₱20K | -₱0.03 | -1.76% |
| Apr 24, 2025 | ₱1.70 | ₱1.70 | ₱1.65 | 447K shares | ₱759K | +₱0.04 | +2.41% |
| Apr 23, 2025 | ₱1.66 | ₱1.69 | ₱1.65 | 27K shares | ₱45K | -₱0.01 | -0.60% |
| Apr 22, 2025 | ₱1.67 | ₱1.67 | ₱1.66 | 48K shares | ₱80K | +₱0.01 | +0.60% |
| Apr 21, 2025 | ₱1.66 | ₱1.74 | ₱1.65 | 31K shares | ₱52K | -₱0.05 | -2.92% |
| Apr 16, 2025 | ₱1.71 | ₱1.72 | ₱1.65 | 131K shares | ₱221K | +₱0.01 | +0.59% |
| Apr 15, 2025 | ₱1.70 | ₱1.70 | ₱1.68 | 365K shares | ₱618K | +₱0.02 | +1.19% |
| Apr 14, 2025 | ₱1.68 | ₱1.68 | ₱1.62 | 154K shares | ₱257K | +₱0.06 | +3.70% |
| Apr 11, 2025 | ₱1.62 | ₱1.62 | ₱1.58 | 82K shares | ₱132K | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱1.62 | ₱1.63 | ₱1.56 | 170K shares | ₱271K | +₱0.04 | +2.53% |
| Apr 08, 2025 | ₱1.58 | ₱1.58 | ₱1.56 | 218K shares | ₱344K | +₱0.01 | +0.64% |
| Apr 07, 2025 | ₱1.57 | ₱1.60 | ₱1.56 | 181K shares | ₱284K | -₱0.03 | -1.88% |
| Apr 04, 2025 | ₱1.60 | ₱1.60 | ₱1.57 | 49K shares | ₱77K | +₱0.03 | +1.91% |
| Apr 03, 2025 | ₱1.57 | ₱1.57 | ₱1.57 | 40K shares | ₱63K | ₱0.00 | 0.00% |
| Apr 02, 2025 | ₱1.57 | ₱1.62 | ₱1.57 | 170K shares | ₱268K | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱1.57 | ₱1.62 | ₱1.57 | 522K shares | ₱828K | -₱0.05 | -3.09% |
| Mar 28, 2025 | ₱1.62 | ₱1.64 | ₱1.60 | 485K shares | ₱784K | -₱0.01 | -0.61% |
| Mar 27, 2025 | ₱1.63 | ₱1.67 | ₱1.60 | 225K shares | ₱363K | ₱0.00 | 0.00% |
| Mar 26, 2025 | ₱1.63 | ₱1.64 | ₱1.60 | 163K shares | ₱264K | +₱0.01 | +0.62% |
| Mar 25, 2025 | ₱1.62 | ₱1.62 | ₱1.57 | 315K shares | ₱500K | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱1.62 | ₱1.66 | ₱1.62 | 9K shares | ₱15K | -₱0.03 | -1.82% |
| Mar 21, 2025 | ₱1.65 | ₱1.65 | ₱1.61 | 25K shares | ₱40K | +₱0.03 | +1.85% |
| Mar 20, 2025 | ₱1.62 | ₱1.65 | ₱1.61 | 444K shares | ₱718K | -₱0.05 | -2.99% |
| Mar 19, 2025 | ₱1.67 | ₱1.67 | ₱1.61 | 88K shares | ₱142K | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱1.67 | ₱1.71 | ₱1.61 | 300K shares | ₱497K | -₱0.02 | -1.18% |
| Mar 17, 2025 | ₱1.69 | ₱1.72 | ₱1.60 | 7.27M shares | ₱12.09 Million | +₱0.09 | +5.62% |
| Mar 14, 2025 | ₱1.60 | ₱1.65 | ₱1.60 | 1.05M shares | ₱1.70 Million | ₱0.00 | 0.00% |
| Mar 13, 2025 | ₱1.60 | ₱1.61 | ₱1.60 | 107K shares | ₱171K | -₱0.01 | -0.62% |
| Mar 12, 2025 | ₱1.61 | ₱1.62 | ₱1.59 | 265K shares | ₱426K | +₱0.02 | +1.26% |
| Mar 11, 2025 | ₱1.59 | ₱1.63 | ₱1.58 | 314K shares | ₱503K | -₱0.01 | -0.63% |
| Mar 10, 2025 | ₱1.60 | ₱1.62 | ₱1.54 | 1.34M shares | ₱2.15 Million | +₱0.06 | +3.90% |
| Mar 07, 2025 | ₱1.54 | ₱1.54 | ₱1.54 | 8K shares | ₱12K | ₱0.00 | 0.00% |
| Mar 06, 2025 | ₱1.54 | ₱1.58 | ₱1.54 | 20K shares | ₱31K | -₱0.04 | -2.53% |
| Mar 05, 2025 | ₱1.58 | ₱1.58 | ₱1.54 | 359K shares | ₱566K | +₱0.04 | +2.60% |
| Mar 04, 2025 | ₱1.54 | ₱1.57 | ₱1.54 | 124K shares | ₱192K | ₱0.00 | 0.00% |
| Mar 03, 2025 | ₱1.54 | ₱1.57 | ₱1.54 | 211K shares | ₱327K | -₱0.01 | -0.65% |
| Feb 28, 2025 | ₱1.55 | ₱1.55 | ₱1.54 | 101K shares | ₱156K | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱1.55 | ₱1.55 | ₱1.55 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱1.55 | ₱1.57 | ₱1.55 | 6K shares | ₱9K | -₱0.02 | -1.27% |
| Feb 25, 2025 | ₱1.57 | ₱1.58 | ₱1.55 | 317K shares | ₱493K | ₱0.00 | 0.00% |
| Feb 24, 2025 | ₱1.57 | ₱1.59 | ₱1.56 | 15K shares | ₱23K | +₱0.02 | +1.29% |
| Feb 21, 2025 | ₱1.55 | ₱1.58 | ₱1.55 | 32K shares | ₱50K | ₱0.00 | 0.00% |
| Feb 20, 2025 | ₱1.55 | ₱1.60 | ₱1.55 | 260K shares | ₱404K | ₱0.00 | 0.00% |
| Feb 19, 2025 | ₱1.55 | ₱1.60 | ₱1.55 | 15K shares | ₱24K | -₱0.01 | -0.64% |
| Feb 18, 2025 | ₱1.56 | ₱1.60 | ₱1.56 | 54K shares | ₱85K | -₱0.03 | -1.89% |
| Feb 17, 2025 | ₱1.59 | ₱1.61 | ₱1.56 | 75K shares | ₱119K | -₱0.02 | -1.24% |
| Feb 14, 2025 | ₱1.61 | ₱1.61 | ₱1.60 | 142K shares | ₱229K | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱1.61 | ₱1.61 | ₱1.60 | 294K shares | ₱473K | +₱0.01 | +0.63% |
| Feb 12, 2025 | ₱1.60 | ₱1.61 | ₱1.55 | 362K shares | ₱572K | +₱0.05 | +3.23% |
| Feb 11, 2025 | ₱1.55 | ₱1.57 | ₱1.55 | 136K shares | ₱211K | -₱0.05 | -3.13% |
| Feb 10, 2025 | ₱1.60 | ₱1.60 | ₱1.55 | 36K shares | ₱57K | ₱0.00 | 0.00% |
| Feb 07, 2025 | ₱1.60 | ₱1.61 | ₱1.55 | 430K shares | ₱686K | ₱0.00 | 0.00% |
| Feb 06, 2025 | ₱1.60 | ₱1.60 | ₱1.59 | 102K shares | ₱162K | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱1.60 | ₱1.61 | ₱1.59 | 815K shares | ₱1.30 Million | +₱0.01 | +0.63% |
| Feb 04, 2025 | ₱1.59 | ₱1.59 | ₱1.56 | 815K shares | ₱1.28 Million | +₱0.02 | +1.27% |
| Feb 03, 2025 | ₱1.57 | ₱1.57 | ₱1.54 | 1.29M shares | ₱2.02 Million | ₱0.00 | 0.00% |
| Jan 31, 2025 | ₱1.57 | ₱1.57 | ₱1.52 | 896K shares | ₱1.39 Million | +₱0.05 | +3.29% |
| Jan 30, 2025 | ₱1.52 | ₱1.52 | ₱1.51 | 189K shares | ₱287K | +₱0.01 | +0.66% |
| Jan 28, 2025 | ₱1.51 | ₱1.52 | ₱1.51 | 101K shares | ₱153K | -₱0.01 | -0.66% |
| Jan 27, 2025 | ₱1.52 | ₱1.52 | ₱1.52 | 853K shares | ₱1.30 Million | ₱0.00 | 0.00% |
| Jan 24, 2025 | ₱1.52 | ₱1.52 | ₱1.47 | 988K shares | ₱1.50 Million | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱1.52 | ₱1.52 | ₱1.51 | 37K shares | ₱56K | +₱0.01 | +0.66% |
| Jan 22, 2025 | ₱1.51 | ₱1.52 | ₱1.50 | 194K shares | ₱293K | -₱0.01 | -0.66% |
| Jan 21, 2025 | ₱1.52 | ₱1.52 | ₱1.50 | 171K shares | ₱260K | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱1.52 | ₱1.53 | ₱1.51 | 77K shares | ₱117K | ₱0.00 | 0.00% |
| Jan 17, 2025 | ₱1.52 | ₱1.53 | ₱1.48 | 284K shares | ₱431K | ₱0.00 | 0.00% |
| Jan 16, 2025 | ₱1.52 | ₱1.52 | ₱1.50 | 15K shares | ₱23K | +₱0.02 | +1.33% |
| Jan 15, 2025 | ₱1.50 | ₱1.51 | ₱1.49 | 184K shares | ₱276K | ₱0.00 | 0.00% |
| Jan 14, 2025 | ₱1.50 | ₱1.51 | ₱1.46 | 130K shares | ₱194K | -₱0.01 | -0.66% |
| Jan 13, 2025 | ₱1.51 | ₱1.53 | ₱1.46 | 74K shares | ₱109K | +₱0.03 | +2.03% |
| Jan 10, 2025 | ₱1.48 | ₱1.50 | ₱1.47 | 52K shares | ₱78K | -₱0.02 | -1.33% |
| Jan 09, 2025 | ₱1.50 | ₱1.52 | ₱1.49 | 37K shares | ₱55K | +₱0.05 | +3.45% |
| Jan 08, 2025 | ₱1.45 | ₱1.50 | ₱1.45 | 10K shares | ₱15K | -₱0.02 | -1.36% |
| Jan 07, 2025 | ₱1.47 | ₱1.48 | ₱1.47 | 16K shares | ₱24K | -₱0.01 | -0.68% |
| Jan 06, 2025 | ₱1.48 | ₱1.49 | ₱1.46 | 40K shares | ₱59K | -₱0.01 | -0.67% |
| Jan 03, 2025 | ₱1.49 | ₱1.49 | ₱1.49 | 21K shares | ₱31K | ₱0.00 | 0.00% |
| Jan 02, 2025 | ₱1.49 | ₱1.53 | ₱1.49 | 464K shares | ₱709K | -₱0.02 | -1.32% |
| Dec 27, 2024 | ₱1.51 | ₱1.52 | ₱1.51 | 1K shares | ₱2K | -₱0.01 | -0.66% |
| Dec 26, 2024 | ₱1.52 | ₱1.52 | ₱1.46 | 43K shares | ₱65K | +₱0.03 | +2.01% |
| Dec 23, 2024 | ₱1.49 | ₱1.49 | ₱1.48 | 1K shares | ₱1K | +₱0.01 | +0.68% |
| Dec 20, 2024 | ₱1.48 | ₱1.48 | ₱1.46 | 166K shares | ₱245K | ₱0.00 | 0.00% |
| Dec 19, 2024 | ₱1.48 | ₱1.51 | ₱1.48 | 1.01M shares | ₱1.53 Million | -₱0.03 | -1.99% |
| Dec 18, 2024 | ₱1.51 | ₱1.51 | ₱1.51 | 820K shares | ₱1.24 Million | ₱0.00 | 0.00% |
| Dec 17, 2024 | ₱1.51 | ₱1.51 | ₱1.49 | 161K shares | ₱241K | +₱0.02 | +1.34% |
| Dec 16, 2024 | ₱1.49 | ₱1.49 | ₱1.47 | 170K shares | ₱253K | ₱0.00 | 0.00% |
| Dec 13, 2024 | ₱1.49 | ₱1.49 | ₱1.44 | 19K shares | ₱28K | +₱0.05 | +3.47% |
| Dec 12, 2024 | ₱1.44 | ₱1.49 | ₱1.44 | 50K shares | ₱73K | -₱0.05 | -3.36% |
| Dec 11, 2024 | ₱1.49 | ₱1.49 | ₱1.44 | 46K shares | ₱68K | +₱0.04 | +2.76% |
| Dec 10, 2024 | ₱1.45 | ₱1.45 | ₱1.44 | 503K shares | ₱725K | +₱0.01 | +0.69% |
| Dec 09, 2024 | ₱1.44 | ₱1.45 | ₱1.44 | 26.88M shares | ₱38.71 Million | -₱0.01 | -0.69% |
| Dec 06, 2024 | ₱1.45 | ₱1.48 | ₱1.45 | 45K shares | ₱66K | -₱0.03 | -2.03% |
| Dec 05, 2024 | ₱1.48 | ₱1.48 | ₱1.43 | 24.83M shares | ₱35.50 Million | +₱0.02 | +1.37% |
| Dec 04, 2024 | ₱1.46 | ₱1.46 | ₱1.45 | 14K shares | ₱20K | ₱0.00 | 0.00% |
| Dec 03, 2024 | ₱1.46 | ₱1.48 | ₱1.46 | 22K shares | ₱33K | -₱0.01 | -0.68% |
| Dec 02, 2024 | ₱1.47 | ₱1.48 | ₱1.43 | 53K shares | ₱76K | +₱0.02 | +1.38% |
| Nov 29, 2024 | ₱1.45 | ₱1.48 | ₱1.45 | 3.10M shares | ₱4.50 Million | -₱0.02 | -1.36% |
| Nov 28, 2024 | ₱1.47 | ₱1.48 | ₱1.44 | 453K shares | ₱662K | +₱0.02 | +1.38% |
| Nov 27, 2024 | ₱1.45 | ₱1.48 | ₱1.44 | 63K shares | ₱91K | +₱0.01 | +0.69% |
| Nov 26, 2024 | ₱1.44 | ₱1.48 | ₱1.42 | 299K shares | ₱433K | +₱0.02 | +1.41% |
| Nov 25, 2024 | ₱1.42 | ₱1.48 | ₱1.42 | 130K shares | ₱186K | -₱0.02 | -1.39% |
| Nov 22, 2024 | ₱1.44 | ₱1.46 | ₱1.44 | 63K shares | ₱91K | -₱0.02 | -1.37% |
| Nov 21, 2024 | ₱1.46 | ₱1.49 | ₱1.44 | 972K shares | ₱1.41 Million | -₱0.01 | -0.68% |
| Nov 20, 2024 | ₱1.47 | ₱1.49 | ₱1.47 | 200K shares | ₱295K | -₱0.02 | -1.34% |
Advanced Filters
Narrow down the ROCK 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.
Price & Volume Charts
Visual representation of ROCK historical performance
The price chart displays ROCK closing prices along with daily high and low ranges, helping identify price trends and support levels. The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in ROCK price history
Oct
2025
October 14, 2025
Biggest Daily Loss
₱1.83
(-5.67%)
Single-day loss of -5.67% with ₱0.10 price decrease, the largest percentage drop in this period, with 440K shares traded during the decline
Aug
2025
August 04, 2025
Highest Price
₱2.23
Peak price of ₱2.23 reached during this period, representing the stock's maximum value, with 310K shares traded and +1.36% price movement on that day
Jun
2025
June 04, 2025
Highest Trading Volume
₱2.03
101.56M Shares (₱206.17M total value)
Most actively traded day with 101.56M shares (₱206.17M total value) at ₱2.03 per share, indicating peak investor activity
May
2025
May 08, 2025
Biggest Daily Gain
₱1.83
(+7.65%)
Single-day gain of 7.65% with ₱0.14 price increase, the largest percentage rise in this period, with 2.55M shares changing hands
Nov
2024
November 25, 2024
Lowest Price
₱1.42
Lowest price of ₱1.42 recorded, marking the period's minimum valuation, with a -1.39% decline on that day
Historical Insights
Statistical analysis of ROCK price movements
Price Volatility
Moderate
ROCK showed moderate volatility with a standard deviation of 1.96% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
upward
The stock price exhibited an upward trend from November 20, 2024 to November 20, 2025, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, ROCK recorded 86 positive days, 102 negative days, and 57 unchanged days, resulting in a win rate of 35.1% for the period.
Average Daily Change
+0.08%
The stock demonstrated an average daily change of +0.08%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱0.81
The trading range spread for ROCK was ₱0.81, 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 ROCK by sector and company group
Historical Price Data FAQs
Common questions about ROCK stock price history
What is the ROCK stock price history page?
The ROCK stock price history page provides comprehensive historical trading data for Rockwell Land Corporation, including daily price movements, trading volumes, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.
How do I use the advanced filters for ROCK historical data?
Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.
What do the volatility levels mean in ROCK insights?
Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.
How do I interpret the timeline milestones for ROCK?
The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.
What are the date range limitations for ROCK historical data?
You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).
How can I analyze trading volume patterns for ROCK?
Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.
Explore the Philippine Stocks
Stocks by Group
Stocks by Dividend
Stocks by Sector
- Banks
- Casinos & Gaming
- Chemicals
- Construction & Infrastructure
- Education
- Energy & Utilities
- Electronics
- Equity ETF
- Food & Beverage
- Holding Firms
- Hotel & Leisure
- Information Technology
- Media
- Mining
- Oil
- Non-Banking Financials
- Other Industrials
- Miscellaneous Services
- Property
- Retail
- SME
- Telecommunications
- Transportation & Logistics