- Stock Price
- Price History
- Dividends
- Dividend History
ROCK Stock Price History - Rockwell Land Corporation
Best Day (1Y)
₱3.20
August 20, 2026
Worst Day (1Y)
₱1.68
November 17, 2025
Average Volume (1Y)
581K
Daily Average
Most Traded (1Y)
5.86M
August 03, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | ₱3.20 | ₱3.27 | ₱3.00 | 2.71M shares | ₱8.55 Million | +₱0.21 | +6.67% |
| Aug 19, 2026 | ₱3.00 | ₱3.05 | ₱2.96 | 341K shares | ₱1.02 Million | +₱0.02 | +0.67% |
| Aug 18, 2026 | ₱2.98 | ₱3.00 | ₱2.93 | 2.18M shares | ₱6.47 Million | -₱0.03 | -1.00% |
| Aug 17, 2026 | ₱3.01 | ₱3.09 | ₱2.95 | 1.42M shares | ₱4.25 Million | -₱0.02 | -0.66% |
| Aug 14, 2026 | ₱3.03 | ₱3.12 | ₱2.97 | 277K shares | ₱841K | -₱0.07 | -2.26% |
| Aug 13, 2026 | ₱3.10 | ₱3.10 | ₱2.98 | 1.91M shares | ₱5.78 Million | +₱0.10 | +3.33% |
| Aug 12, 2026 | ₱3.00 | ₱3.03 | ₱2.95 | 443K shares | ₱1.33 Million | +₱0.05 | +1.69% |
| Aug 11, 2026 | ₱2.95 | ₱3.00 | ₱2.90 | 813K shares | ₱2.40 Million | +₱0.03 | +1.03% |
| Aug 10, 2026 | ₱2.92 | ₱3.02 | ₱2.82 | 892K shares | ₱2.60 Million | +₱0.02 | +0.69% |
| Aug 07, 2026 | ₱2.90 | ₱3.09 | ₱2.90 | 775K shares | ₱2.31 Million | -₱0.10 | -3.33% |
| Aug 06, 2026 | ₱3.00 | ₱3.02 | ₱2.85 | 1.38M shares | ₱4.10 Million | +₱0.15 | +4.90% |
| Aug 05, 2026 | ₱2.86 | ₱2.96 | ₱2.81 | 806K shares | ₱2.31 Million | ₱0.00 | 0.00% |
| Aug 04, 2026 | ₱2.86 | ₱3.00 | ₱2.80 | 846K shares | ₱2.47 Million | -₱0.13 | -4.67% |
| Aug 03, 2026 | ₱3.00 | ₱3.40 | ₱2.70 | 5.86M shares | ₱17.44 Million | +₱0.32 | +10.70% |
| Jul 31, 2026 | ₱2.71 | ₱2.79 | ₱2.52 | 3.54M shares | ₱9.48 Million | +₱0.20 | +7.54% |
| Jul 30, 2026 | ₱2.52 | ₱2.57 | ₱2.47 | 847K shares | ₱2.12 Million | -₱0.05 | -1.95% |
| Jul 29, 2026 | ₱2.57 | ₱2.59 | ₱2.46 | 942K shares | ₱2.35 Million | -₱0.02 | -0.77% |
| Jul 28, 2026 | ₱2.59 | ₱2.60 | ₱2.54 | 42K shares | ₱108K | -₱0.01 | -0.38% |
| Jul 27, 2026 | ₱2.60 | ₱2.60 | ₱2.48 | 119K shares | ₱307K | +₱0.13 | +4.84% |
| Jul 24, 2026 | ₱2.48 | ₱2.55 | ₱2.46 | 280K shares | ₱695K | -₱0.07 | -2.75% |
| Jul 23, 2026 | ₱2.55 | ₱2.59 | ₱2.55 | 173K shares | ₱445K | -₱0.04 | -1.54% |
| Jul 22, 2026 | ₱2.59 | ₱2.65 | ₱2.46 | 277K shares | ₱700K | +₱0.06 | +2.37% |
| Jul 21, 2026 | ₱2.53 | ₱2.79 | ₱2.53 | 962K shares | ₱2.48 Million | -₱0.15 | -5.95% |
| Jul 20, 2026 | ₱2.69 | ₱2.75 | ₱2.64 | 885K shares | ₱2.37 Million | -₱0.10 | -3.58% |
| Jul 17, 2026 | ₱2.79 | ₱2.79 | ₱2.53 | 4.17M shares | ₱10.93 Million | +₱0.20 | +7.31% |
| Jul 16, 2026 | ₱2.60 | ₱2.60 | ₱2.40 | 2.71M shares | ₱6.80 Million | +₱0.22 | +8.33% |
| Jul 15, 2026 | ₱2.40 | ₱2.43 | ₱2.29 | 1.37M shares | ₱3.25 Million | +₱0.12 | +4.80% |
| Jul 14, 2026 | ₱2.29 | ₱2.30 | ₱2.28 | 189K shares | ₱432K | +₱0.09 | +4.09% |
| Jul 13, 2026 | ₱2.20 | ₱2.21 | ₱2.20 | 346K shares | ₱761K | ₱0.00 | 0.00% |
| Jul 10, 2026 | ₱2.20 | ₱2.25 | ₱2.19 | 757K shares | ₱1.67 Million | ₱0.00 | 0.00% |
| Jul 09, 2026 | ₱2.20 | ₱2.24 | ₱2.19 | 69K shares | ₱152K | ₱0.00 | 0.00% |
| Jul 08, 2026 | ₱2.20 | ₱2.20 | ₱2.20 | 513K shares | ₱1.13 Million | ₱0.00 | 0.00% |
| Jul 07, 2026 | ₱2.20 | ₱2.21 | ₱2.20 | 1.04M shares | ₱2.29 Million | ₱0.00 | 0.00% |
| Jul 06, 2026 | ₱2.20 | ₱2.25 | ₱2.20 | 138K shares | ₱304K | -₱0.05 | -2.22% |
| Jul 03, 2026 | ₱2.25 | ₱2.25 | ₱2.25 | 18K shares | ₱41K | ₱0.00 | 0.00% |
| Jul 02, 2026 | ₱2.25 | ₱2.25 | ₱2.17 | 119K shares | ₱262K | +₱0.07 | +3.21% |
| Jul 01, 2026 | ₱2.18 | ₱2.20 | ₱2.18 | 390K shares | ₱856K | -₱0.02 | -0.91% |
| Jun 30, 2026 | ₱2.20 | ₱2.23 | ₱2.20 | 892K shares | ₱1.96 Million | ₱0.00 | 0.00% |
| Jun 29, 2026 | ₱2.20 | ₱2.23 | ₱2.19 | 333K shares | ₱733K | -₱0.03 | -1.35% |
| Jun 26, 2026 | ₱2.23 | ₱2.30 | ₱2.22 | 464K shares | ₱1.04 Million | -₱0.04 | -1.76% |
| Jun 25, 2026 | ₱2.27 | ₱2.30 | ₱2.20 | 444K shares | ₱986K | +₱0.05 | +2.25% |
| Jun 24, 2026 | ₱2.22 | ₱2.30 | ₱2.22 | 1.08M shares | ₱2.44 Million | -₱0.08 | -3.48% |
| Jun 23, 2026 | ₱2.30 | ₱2.30 | ₱2.25 | 249K shares | ₱568K | +₱0.01 | +0.44% |
| Jun 22, 2026 | ₱2.29 | ₱2.30 | ₱2.25 | 610K shares | ₱1.39 Million | ₱0.00 | 0.00% |
| Jun 19, 2026 | ₱2.29 | ₱2.29 | ₱2.25 | 1.03M shares | ₱2.33 Million | ₱0.00 | 0.00% |
| Jun 18, 2026 | ₱2.29 | ₱2.29 | ₱2.26 | 414K shares | ₱941K | +₱0.02 | +0.88% |
| Jun 17, 2026 | ₱2.27 | ₱2.28 | ₱2.22 | 442K shares | ₱994K | +₱0.03 | +1.34% |
| Jun 16, 2026 | ₱2.24 | ₱2.25 | ₱2.20 | 662K shares | ₱1.47 Million | -₱0.01 | -0.44% |
| Jun 15, 2026 | ₱2.25 | ₱2.30 | ₱2.19 | 1.02M shares | ₱2.28 Million | +₱0.06 | +2.74% |
| Jun 11, 2026 | ₱2.19 | ₱2.23 | ₱2.15 | 822K shares | ₱1.78 Million | ₱0.00 | 0.00% |
| Jun 10, 2026 | ₱2.19 | ₱2.20 | ₱2.15 | 756K shares | ₱1.63 Million | -₱0.01 | -0.45% |
| Jun 09, 2026 | ₱2.20 | ₱2.20 | ₱2.14 | 1.16M shares | ₱2.51 Million | +₱0.05 | +2.33% |
| Jun 08, 2026 | ₱2.15 | ₱2.16 | ₱2.00 | 1.36M shares | ₱2.91 Million | +₱0.02 | +0.94% |
| Jun 05, 2026 | ₱2.13 | ₱2.14 | ₱2.09 | 188K shares | ₱397K | +₱0.02 | +0.95% |
| Jun 04, 2026 | ₱2.11 | ₱2.11 | ₱2.09 | 193K shares | ₱404K | +₱0.01 | +0.48% |
| Jun 03, 2026 | ₱2.10 | ₱2.10 | ₱2.09 | 51K shares | ₱107K | +₱0.01 | +0.48% |
| Jun 02, 2026 | ₱2.09 | ₱2.10 | ₱2.06 | 254K shares | ₱528K | +₱0.03 | +1.46% |
| Jun 01, 2026 | ₱2.06 | ₱2.08 | ₱2.06 | 259K shares | ₱537K | -₱0.02 | -0.96% |
| May 29, 2026 | ₱2.08 | ₱2.08 | ₱2.04 | 711K shares | ₱1.47 Million | +₱0.01 | +0.48% |
| May 28, 2026 | ₱2.07 | ₱2.07 | ₱2.01 | 350K shares | ₱721K | +₱0.01 | +0.49% |
| May 26, 2026 | ₱2.06 | ₱2.07 | ₱1.99 | 345K shares | ₱703K | +₱0.04 | +1.98% |
| May 25, 2026 | ₱2.02 | ₱2.02 | ₱1.96 | 161K shares | ₱322K | +₱0.06 | +3.06% |
| May 22, 2026 | ₱1.96 | ₱1.96 | ₱1.88 | 490K shares | ₱941K | +₱0.03 | +1.55% |
| May 21, 2026 | ₱1.93 | ₱1.96 | ₱1.91 | 120K shares | ₱232K | ₱0.00 | 0.00% |
| May 20, 2026 | ₱1.93 | ₱1.96 | ₱1.92 | 138K shares | ₱266K | +₱0.01 | +0.52% |
| May 19, 2026 | ₱1.92 | ₱1.95 | ₱1.92 | 165K shares | ₱319K | -₱0.03 | -1.54% |
| May 18, 2026 | ₱1.95 | ₱1.97 | ₱1.92 | 209K shares | ₱405K | +₱0.01 | +0.52% |
| May 15, 2026 | ₱1.94 | ₱1.97 | ₱1.92 | 29K shares | ₱56K | -₱0.01 | -0.51% |
| May 14, 2026 | ₱1.95 | ₱1.96 | ₱1.91 | 317K shares | ₱613K | -₱0.01 | -0.51% |
| May 13, 2026 | ₱1.96 | ₱1.99 | ₱1.93 | 188K shares | ₱366K | -₱0.02 | -1.01% |
| May 12, 2026 | ₱1.98 | ₱2.04 | ₱1.95 | 377K shares | ₱743K | -₱0.06 | -2.94% |
| May 11, 2026 | ₱2.04 | ₱2.05 | ₱1.94 | 353K shares | ₱709K | +₱0.15 | +7.37% |
| May 08, 2026 | ₱1.90 | ₱2.00 | ₱1.90 | 150K shares | ₱288K | -₱0.04 | -2.06% |
| May 07, 2026 | ₱1.94 | ₱2.05 | ₱1.90 | 605K shares | ₱1.19 Million | +₱0.01 | +0.52% |
| May 06, 2026 | ₱1.93 | ₱2.00 | ₱1.90 | 609K shares | ₱1.16 Million | -₱0.05 | -2.53% |
| May 05, 2026 | ₱1.98 | ₱2.00 | ₱1.98 | 132K shares | ₱262K | -₱0.02 | -1.00% |
| May 04, 2026 | ₱2.00 | ₱2.07 | ₱1.98 | 283K shares | ₱565K | +₱0.02 | +1.01% |
| Apr 30, 2026 | ₱1.98 | ₱2.08 | ₱1.98 | 269K shares | ₱538K | -₱0.08 | -3.88% |
| Apr 29, 2026 | ₱2.06 | ₱2.10 | ₱2.04 | 52K shares | ₱107K | -₱0.04 | -1.90% |
| Apr 28, 2026 | ₱2.10 | ₱2.11 | ₱2.05 | 738K shares | ₱1.54 Million | -₱0.01 | -0.47% |
| Apr 27, 2026 | ₱2.11 | ₱2.13 | ₱2.08 | 808K shares | ₱1.70 Million | -₱0.02 | -0.94% |
| Apr 24, 2026 | ₱2.13 | ₱2.15 | ₱2.08 | 496K shares | ₱1.04 Million | +₱0.03 | +1.43% |
| Apr 23, 2026 | ₱2.10 | ₱2.18 | ₱2.09 | 914K shares | ₱1.96 Million | -₱0.03 | -1.41% |
| Apr 22, 2026 | ₱2.13 | ₱2.15 | ₱2.08 | 1.97M shares | ₱4.17 Million | +₱0.14 | +6.50% |
| Apr 21, 2026 | ₱2.00 | ₱2.12 | ₱2.00 | 1.45M shares | ₱2.90 Million | -₱0.10 | -5.21% |
| Apr 20, 2026 | ₱2.11 | ₱2.15 | ₱2.11 | 649K shares | ₱1.38 Million | -₱0.04 | -1.86% |
| Apr 17, 2026 | ₱2.15 | ₱2.15 | ₱2.11 | 1.10M shares | ₱2.34 Million | ₱0.00 | 0.00% |
| Apr 16, 2026 | ₱2.15 | ₱2.16 | ₱2.01 | 1.81M shares | ₱3.83 Million | +₱0.15 | +6.97% |
| Apr 15, 2026 | ₱2.01 | ₱2.20 | ₱1.88 | 4.79M shares | ₱9.67 Million | +₱0.11 | +5.24% |
| Apr 14, 2026 | ₱1.91 | ₱1.91 | ₱1.86 | 324K shares | ₱614K | +₱0.02 | +1.06% |
| Apr 13, 2026 | ₱1.89 | ₱1.90 | ₱1.85 | 487K shares | ₱912K | +₱0.02 | +1.07% |
| Apr 10, 2026 | ₱1.87 | ₱1.88 | ₱1.83 | 611K shares | ₱1.13 Million | +₱0.03 | +1.63% |
| Apr 08, 2026 | ₱1.84 | ₱1.87 | ₱1.80 | 1.02M shares | ₱1.84 Million | -₱0.01 | -0.54% |
| Apr 07, 2026 | ₱1.85 | ₱1.86 | ₱1.76 | 952K shares | ₱1.74 Million | +₱0.02 | +1.09% |
| Apr 06, 2026 | ₱1.83 | ₱1.84 | ₱1.80 | 571K shares | ₱1.04 Million | ₱0.00 | 0.00% |
| Apr 01, 2026 | ₱1.83 | ₱1.84 | ₱1.76 | 868K shares | ₱1.57 Million | +₱0.07 | +3.98% |
| Mar 31, 2026 | ₱1.76 | ₱1.80 | ₱1.76 | 1.64M shares | ₱2.93 Million | -₱0.04 | -2.22% |
| Mar 30, 2026 | ₱1.80 | ₱1.84 | ₱1.73 | 1.64M shares | ₱2.87 Million | +₱0.01 | +0.56% |
| Mar 27, 2026 | ₱1.79 | ₱1.80 | ₱1.77 | 469K shares | ₱841K | -₱0.01 | -0.56% |
| Mar 26, 2026 | ₱1.80 | ₱1.85 | ₱1.80 | 284K shares | ₱511K | +₱0.01 | +0.56% |
| Mar 25, 2026 | ₱1.79 | ₱1.85 | ₱1.78 | 270K shares | ₱483K | -₱0.01 | -0.56% |
| Mar 24, 2026 | ₱1.80 | ₱1.82 | ₱1.79 | 197K shares | ₱356K | +₱0.01 | +0.56% |
| Mar 23, 2026 | ₱1.79 | ₱1.83 | ₱1.79 | 180K shares | ₱324K | -₱0.04 | -2.19% |
| Mar 19, 2026 | ₱1.83 | ₱1.85 | ₱1.80 | 49K shares | ₱89K | +₱0.02 | +1.10% |
| Mar 18, 2026 | ₱1.81 | ₱1.86 | ₱1.76 | 544K shares | ₱967K | +₱0.01 | +0.56% |
| Mar 17, 2026 | ₱1.80 | ₱1.82 | ₱1.78 | 31K shares | ₱56K | -₱0.02 | -1.10% |
| Mar 16, 2026 | ₱1.82 | ₱1.86 | ₱1.80 | 473K shares | ₱861K | -₱0.04 | -2.15% |
| Mar 13, 2026 | ₱1.86 | ₱1.86 | ₱1.76 | 578K shares | ₱1.04 Million | +₱0.03 | +1.64% |
| Mar 12, 2026 | ₱1.83 | ₱1.86 | ₱1.80 | 257K shares | ₱469K | -₱0.03 | -1.61% |
| Mar 11, 2026 | ₱1.86 | ₱1.88 | ₱1.76 | 262K shares | ₱486K | +₱0.11 | +5.68% |
| Mar 10, 2026 | ₱1.76 | ₱1.86 | ₱1.74 | 385K shares | ₱686K | -₱0.02 | -1.12% |
| Mar 09, 2026 | ₱1.78 | ₱1.84 | ₱1.76 | 162K shares | ₱288K | -₱0.06 | -3.26% |
| Mar 06, 2026 | ₱1.84 | ₱1.89 | ₱1.80 | 527K shares | ₱954K | -₱0.05 | -2.65% |
| Mar 05, 2026 | ₱1.89 | ₱1.90 | ₱1.84 | 209K shares | ₱395K | +₱0.05 | +2.72% |
| Mar 04, 2026 | ₱1.84 | ₱1.90 | ₱1.82 | 404K shares | ₱744K | -₱0.06 | -3.16% |
| Mar 03, 2026 | ₱1.90 | ₱1.93 | ₱1.85 | 2.98M shares | ₱5.67 Million | +₱0.01 | +0.53% |
| Mar 02, 2026 | ₱1.89 | ₱1.89 | ₱1.84 | 198K shares | ₱372K | +₱0.01 | +0.53% |
| Feb 27, 2026 | ₱1.88 | ₱1.89 | ₱1.84 | 248K shares | ₱459K | +₱0.03 | +1.62% |
| Feb 26, 2026 | ₱1.85 | ₱1.90 | ₱1.84 | 1.97M shares | ₱3.69 Million | -₱0.05 | -2.63% |
| Feb 25, 2026 | ₱1.90 | ₱1.92 | ₱1.85 | 847K shares | ₱1.60 Million | +₱0.05 | +2.70% |
| Feb 24, 2026 | ₱1.85 | ₱1.91 | ₱1.85 | 308K shares | ₱577K | -₱0.05 | -2.63% |
| Feb 23, 2026 | ₱1.90 | ₱1.93 | ₱1.85 | 631K shares | ₱1.18 Million | ₱0.00 | 0.00% |
| Feb 20, 2026 | ₱1.90 | ₱1.94 | ₱1.85 | 662K shares | ₱1.24 Million | +₱0.02 | +1.06% |
| Feb 19, 2026 | ₱1.88 | ₱1.92 | ₱1.86 | 823K shares | ₱1.56 Million | +₱0.03 | +1.62% |
| Feb 18, 2026 | ₱1.85 | ₱1.93 | ₱1.84 | 301K shares | ₱559K | -₱0.08 | -4.15% |
| Feb 16, 2026 | ₱1.93 | ₱1.95 | ₱1.87 | 900K shares | ₱1.74 Million | -₱0.02 | -1.03% |
| Feb 13, 2026 | ₱1.95 | ₱1.95 | ₱1.90 | 120K shares | ₱229K | +₱0.03 | +1.56% |
| Feb 12, 2026 | ₱1.92 | ₱1.95 | ₱1.91 | 174K shares | ₱335K | -₱0.03 | -1.54% |
| Feb 11, 2026 | ₱1.95 | ₱1.96 | ₱1.91 | 899K shares | ₱1.73 Million | +₱0.02 | +1.04% |
| Feb 10, 2026 | ₱1.93 | ₱1.97 | ₱1.93 | 432K shares | ₱830K | -₱0.04 | -2.03% |
| Feb 09, 2026 | ₱1.97 | ₱1.97 | ₱1.90 | 960K shares | ₱1.84 Million | +₱0.04 | +2.07% |
| Feb 06, 2026 | ₱1.93 | ₱1.95 | ₱1.92 | 224K shares | ₱434K | -₱0.01 | -0.52% |
| Feb 05, 2026 | ₱1.94 | ₱1.97 | ₱1.94 | 63K shares | ₱123K | -₱0.03 | -1.52% |
| Feb 04, 2026 | ₱1.97 | ₱2.00 | ₱1.93 | 379K shares | ₱750K | -₱0.03 | -1.50% |
| Feb 03, 2026 | ₱2.00 | ₱2.00 | ₱1.93 | 420K shares | ₱825K | +₱0.06 | +3.09% |
| Feb 02, 2026 | ₱1.94 | ₱1.95 | ₱1.90 | 1.18M shares | ₱2.26 Million | +₱0.02 | +1.04% |
| Jan 30, 2026 | ₱1.92 | ₱1.94 | ₱1.90 | 726K shares | ₱1.38 Million | -₱0.02 | -1.03% |
| Jan 29, 2026 | ₱1.94 | ₱2.00 | ₱1.90 | 928K shares | ₱1.77 Million | -₱0.04 | -2.02% |
| Jan 28, 2026 | ₱1.98 | ₱2.01 | ₱1.87 | 1.53M shares | ₱2.92 Million | -₱0.02 | -1.00% |
| Jan 27, 2026 | ₱2.00 | ₱2.01 | ₱1.98 | 551K shares | ₱1.10 Million | -₱0.01 | -0.50% |
| Jan 26, 2026 | ₱2.01 | ₱2.02 | ₱1.99 | 2.30M shares | ₱4.61 Million | -₱0.01 | -0.50% |
| Jan 23, 2026 | ₱2.02 | ₱2.05 | ₱1.92 | 2.25M shares | ₱4.44 Million | +₱0.11 | +5.21% |
| Jan 22, 2026 | ₱1.92 | ₱1.93 | ₱1.88 | 827K shares | ₱1.57 Million | ₱0.00 | 0.00% |
| Jan 21, 2026 | ₱1.92 | ₱1.92 | ₱1.85 | 1.24M shares | ₱2.32 Million | ₱0.00 | 0.00% |
| Jan 20, 2026 | ₱1.92 | ₱1.93 | ₱1.85 | 1.44M shares | ₱2.70 Million | +₱0.04 | +2.13% |
| Jan 19, 2026 | ₱1.88 | ₱1.93 | ₱1.85 | 1.09M shares | ₱2.03 Million | -₱0.02 | -1.05% |
| Jan 16, 2026 | ₱1.90 | ₱1.90 | ₱1.85 | 113K shares | ₱212K | +₱0.05 | +2.70% |
| Jan 15, 2026 | ₱1.85 | ₱1.88 | ₱1.85 | 401K shares | ₱743K | -₱0.03 | -1.60% |
| Jan 14, 2026 | ₱1.88 | ₱1.92 | ₱1.86 | 551K shares | ₱1.04 Million | -₱0.01 | -0.53% |
| Jan 13, 2026 | ₱1.89 | ₱1.90 | ₱1.87 | 313K shares | ₱590K | -₱0.01 | -0.53% |
| Jan 12, 2026 | ₱1.90 | ₱1.92 | ₱1.86 | 833K shares | ₱1.58 Million | -₱0.01 | -0.52% |
| Jan 09, 2026 | ₱1.91 | ₱1.92 | ₱1.85 | 248K shares | ₱468K | +₱0.01 | +0.53% |
| Jan 08, 2026 | ₱1.90 | ₱1.90 | ₱1.85 | 324K shares | ₱611K | ₱0.00 | 0.00% |
| Jan 07, 2026 | ₱1.90 | ₱1.95 | ₱1.87 | 443K shares | ₱840K | +₱0.02 | +1.06% |
| Jan 06, 2026 | ₱1.88 | ₱1.93 | ₱1.85 | 177K shares | ₱332K | +₱0.03 | +1.62% |
| Jan 05, 2026 | ₱1.85 | ₱1.90 | ₱1.85 | 575K shares | ₱1.07 Million | -₱0.05 | -2.63% |
| Jan 02, 2026 | ₱1.90 | ₱1.95 | ₱1.85 | 296K shares | ₱567K | +₱0.05 | +2.70% |
| Dec 29, 2025 | ₱1.85 | ₱1.97 | ₱1.84 | 911K shares | ₱1.69 Million | -₱0.04 | -2.12% |
| Dec 26, 2025 | ₱1.89 | ₱2.00 | ₱1.71 | 1.02M shares | ₱1.93 Million | +₱0.20 | +10.53% |
| Dec 23, 2025 | ₱1.71 | ₱1.71 | ₱1.71 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 22, 2025 | ₱1.71 | ₱1.76 | ₱1.71 | 952K shares | ₱1.65 Million | ₱0.00 | 0.00% |
| Dec 19, 2025 | ₱1.71 | ₱1.71 | ₱1.69 | 271K shares | ₱460K | ₱0.00 | 0.00% |
| Dec 18, 2025 | ₱1.71 | ₱1.73 | ₱1.68 | 504K shares | ₱857K | ₱0.00 | 0.00% |
| Dec 17, 2025 | ₱1.71 | ₱1.72 | ₱1.67 | 589K shares | ₱995K | ₱0.00 | 0.00% |
| Dec 16, 2025 | ₱1.71 | ₱1.73 | ₱1.68 | 403K shares | ₱684K | ₱0.00 | 0.00% |
| Dec 15, 2025 | ₱1.71 | ₱1.74 | ₱1.67 | 773K shares | ₱1.31 Million | ₱0.00 | 0.00% |
| Dec 12, 2025 | ₱1.71 | ₱1.71 | ₱1.67 | 352K shares | ₱597K | ₱0.00 | 0.00% |
| Dec 11, 2025 | ₱1.71 | ₱1.76 | ₱1.68 | 628K shares | ₱1.07 Million | -₱0.03 | -1.72% |
| Dec 10, 2025 | ₱1.74 | ₱1.75 | ₱1.66 | 891K shares | ₱1.52 Million | -₱0.01 | -0.57% |
| Dec 09, 2025 | ₱1.75 | ₱1.75 | ₱1.70 | 441K shares | ₱761K | +₱0.01 | +0.57% |
| Dec 05, 2025 | ₱1.74 | ₱1.79 | ₱1.72 | 278K shares | ₱490K | +₱0.02 | +1.16% |
| Dec 04, 2025 | ₱1.72 | ₱1.76 | ₱1.70 | 156K shares | ₱268K | -₱0.04 | -2.27% |
| Dec 03, 2025 | ₱1.76 | ₱1.76 | ₱1.74 | 148K shares | ₱259K | +₱0.01 | +0.57% |
| Dec 02, 2025 | ₱1.75 | ₱1.75 | ₱1.72 | 112K shares | ₱196K | +₱0.03 | +1.74% |
| Dec 01, 2025 | ₱1.72 | ₱1.75 | ₱1.72 | 54K shares | ₱94K | -₱0.01 | -0.58% |
| Nov 28, 2025 | ₱1.73 | ₱1.75 | ₱1.73 | 29K shares | ₱50K | ₱0.00 | 0.00% |
| Nov 27, 2025 | ₱1.73 | ₱1.73 | ₱1.71 | 276K shares | ₱477K | ₱0.00 | 0.00% |
| Nov 26, 2025 | ₱1.73 | ₱1.75 | ₱1.73 | 16K shares | ₱28K | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱1.73 | ₱1.78 | ₱1.70 | 76K shares | ₱131K | +₱0.01 | +0.58% |
| Nov 24, 2025 | ₱1.72 | ₱1.75 | ₱1.72 | 170K shares | ₱293K | -₱0.03 | -1.71% |
| Nov 21, 2025 | ₱1.75 | ₱1.75 | ₱1.72 | 46K shares | ₱80K | +₱0.02 | +1.16% |
| Nov 20, 2025 | ₱1.73 | ₱1.74 | ₱1.73 | 22K shares | ₱38K | -₱0.01 | -0.57% |
| 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% |
This historical data puts the recent movement of the ROCK 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 ROCK sits within its recent range.
Price & Volume Charts
Visual representation of ROCK historical performance for the selected period
Historical Price Chart
The chart displays ROCK 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 ROCK price history for the selected period
Aug
2026
August 20, 2026
Highest Price
₱3.20
Peak price of ₱3.20 reached during this period, representing the stock's maximum value, with 2.71M shares traded and +6.67% price movement on that day
Aug
2026
August 03, 2026
Biggest Daily Gain
₱3.00
(+10.70%)
Single-day gain of 10.70% with ₱0.32 price increase, the largest percentage rise in this period, with 5.86M shares changing hands
Aug
2026
August 03, 2026
Highest Trading Volume
₱3.00
5.86M Shares (₱17.58M total value)
Most actively traded day with 5.86M shares (₱17.58M total value) at ₱3.00 per share, indicating peak investor activity
Jul
2026
July 21, 2026
Biggest Daily Loss
₱2.53
(-5.95%)
Single-day loss of -5.95% with ₱0.15 price decrease, the largest percentage drop in this period, with 962K shares traded during the decline
Nov
2025
November 17, 2025
Lowest Price
₱1.68
Lowest price of ₱1.68 recorded, marking the period's minimum valuation, with a -1.18% decline on that day
Historical Insights
Statistical analysis of ROCK price movements for the selected period
Long-Term Trend (MA200)
Bullish
ROCK is trading 56.5% above the 200-day Moving Average (₱2.04). This level often acts as dynamic support during uptrends.
Price Volatility
Moderate
ROCK showed moderate volatility with a standard deviation of 2.51% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
upward
The stock price exhibited an upward trend from August 23, 2025 to August 23, 2026, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, ROCK recorded 101 positive days, 103 negative days, and 39 unchanged days, resulting in a win rate of 41.6% for the period.
Average Daily Change
+0.24%
The stock demonstrated an average daily change of +0.24%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱1.52
The trading range spread for ROCK was ₱1.52, 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 industry.
Historical Price Data FAQs
Common questions about ROCK stock price history page
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, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is ROCK's 52-week trading range?
ROCK has traded between ₱1.68 and ₱3.20 over the past 52 weeks for Rockwell Land Corporation, representing a price range of 90.5%. Currently trading at ₱3.20, the stock is 90.5% above its 52-week low and 0.0% below its 52-week high.
How has ROCK performed year-to-date (YTD)?
Year-to-date in 2026, ROCK has gained 68.4% from ₱1.90 to ₱3.20 for Rockwell Land Corporation. The stock reached a YTD high of ₱3.20 and a low of ₱1.76.
What is ROCK's 50-day moving average (MA50)?
The 50-day moving average for Rockwell Land Corporation (ROCK) is ₱2.54. The stock is currently trading above this level at ₱3.20, which is 26.1% above the 50-day MA.
What is ROCK's 200-day moving average (MA200)?
The 200-day moving average for Rockwell Land Corporation (ROCK) is ₱2.04. The stock is currently trading above this key long-term indicator at ₱3.20, which is 56.5% above the 200-day MA.