RRHI Stock Price History - Robinsons Retail Holdings, Inc.
Best Day (1Y)
₱40.35
May 08, 2025
Worst Day (1Y)
₱32.00
November 17, 2025
Average Volume (1Y)
339K
Daily Average
Most Traded (1Y)
2.48M
May 30, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | ₱33.00 | ₱33.65 | ₱32.75 | 615K shares | ₱20.32 Million | +₱0.10 | +0.30% |
| Nov 27, 2025 | ₱32.90 | ₱33.50 | ₱32.80 | 480K shares | ₱15.81 Million | -₱0.10 | -0.30% |
| Nov 26, 2025 | ₱33.00 | ₱33.30 | ₱32.70 | 161K shares | ₱5.31 Million | +₱0.30 | +0.92% |
| Nov 25, 2025 | ₱32.70 | ₱33.00 | ₱32.60 | 493K shares | ₱16.16 Million | +₱0.10 | +0.31% |
| Nov 24, 2025 | ₱32.60 | ₱32.70 | ₱32.60 | 1.55M shares | ₱50.57 Million | -₱0.10 | -0.31% |
| Nov 21, 2025 | ₱32.70 | ₱32.90 | ₱32.50 | 1.31M shares | ₱42.85 Million | +₱0.20 | +0.62% |
| Nov 20, 2025 | ₱32.50 | ₱32.90 | ₱32.30 | 512K shares | ₱16.65 Million | +₱0.20 | +0.62% |
| Nov 19, 2025 | ₱32.30 | ₱32.80 | ₱32.20 | 592K shares | ₱19.12 Million | +₱0.10 | +0.31% |
| Nov 18, 2025 | ₱32.20 | ₱32.50 | ₱31.95 | 411K shares | ₱13.24 Million | +₱0.20 | +0.63% |
| Nov 17, 2025 | ₱32.00 | ₱32.65 | ₱31.90 | 737K shares | ₱23.57 Million | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱32.00 | ₱32.70 | ₱31.55 | 612K shares | ₱19.53 Million | ₱0.00 | 0.00% |
| Nov 13, 2025 | ₱32.00 | ₱33.05 | ₱31.85 | 150K shares | ₱4.82 Million | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱32.00 | ₱32.30 | ₱31.95 | 776K shares | ₱24.87 Million | -₱0.30 | -0.93% |
| Nov 11, 2025 | ₱32.30 | ₱33.55 | ₱31.95 | 248K shares | ₱7.98 Million | +₱0.30 | +0.94% |
| Nov 10, 2025 | ₱32.00 | ₱33.10 | ₱31.90 | 638K shares | ₱20.48 Million | -₱0.92 | -2.88% |
| Nov 07, 2025 | ₱32.95 | ₱33.90 | ₱32.80 | 728K shares | ₱24.14 Million | -₱1.06 | -3.23% |
| Nov 06, 2025 | ₱34.05 | ₱34.85 | ₱33.70 | 358K shares | ₱12.14 Million | +₱0.15 | +0.44% |
| Nov 05, 2025 | ₱33.90 | ₱34.35 | ₱33.85 | 226K shares | ₱7.65 Million | -₱0.30 | -0.88% |
| Nov 04, 2025 | ₱34.20 | ₱35.00 | ₱34.05 | 137K shares | ₱4.67 Million | -₱0.78 | -2.29% |
| Nov 03, 2025 | ₱35.00 | ₱35.00 | ₱34.30 | 226K shares | ₱7.82 Million | +₱0.20 | +0.57% |
| Oct 30, 2025 | ₱34.80 | ₱35.00 | ₱34.50 | 42K shares | ₱1.46 Million | -₱0.20 | -0.57% |
| Oct 29, 2025 | ₱35.00 | ₱35.45 | ₱34.60 | 74K shares | ₱2.57 Million | +₱0.41 | +1.16% |
| Oct 28, 2025 | ₱34.60 | ₱34.65 | ₱34.50 | 30K shares | ₱1.02 Million | -₱0.05 | -0.14% |
| Oct 27, 2025 | ₱34.65 | ₱35.00 | ₱34.50 | 149K shares | ₱5.20 Million | -₱0.15 | -0.43% |
| Oct 24, 2025 | ₱34.80 | ₱35.40 | ₱34.75 | 42K shares | ₱1.48 Million | -₱0.59 | -1.69% |
| Oct 23, 2025 | ₱35.40 | ₱35.50 | ₱34.90 | 34K shares | ₱1.19 Million | -₱0.10 | -0.28% |
| Oct 22, 2025 | ₱35.50 | ₱35.95 | ₱35.00 | 204K shares | ₱7.23 Million | -₱0.44 | -1.25% |
| Oct 21, 2025 | ₱35.95 | ₱35.95 | ₱34.90 | 224K shares | ₱7.97 Million | +₱0.87 | +2.42% |
| Oct 20, 2025 | ₱35.10 | ₱35.30 | ₱34.95 | 24K shares | ₱849K | +₱0.15 | +0.43% |
| Oct 17, 2025 | ₱34.95 | ₱35.20 | ₱34.70 | 296K shares | ₱10.39 Million | -₱0.05 | -0.14% |
| Oct 16, 2025 | ₱35.00 | ₱35.10 | ₱34.80 | 53K shares | ₱1.86 Million | +₱0.05 | +0.14% |
| Oct 15, 2025 | ₱34.95 | ₱35.40 | ₱34.70 | 88K shares | ₱3.08 Million | +₱0.10 | +0.29% |
| Oct 14, 2025 | ₱34.85 | ₱35.45 | ₱34.80 | 390K shares | ₱13.69 Million | -₱0.15 | -0.43% |
| Oct 13, 2025 | ₱35.00 | ₱35.45 | ₱34.85 | 195K shares | ₱6.83 Million | -₱0.20 | -0.57% |
| Oct 10, 2025 | ₱35.20 | ₱35.35 | ₱34.90 | 784K shares | ₱27.60 Million | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱35.20 | ₱35.30 | ₱35.05 | 1.20M shares | ₱42.31 Million | +₱0.10 | +0.28% |
| Oct 08, 2025 | ₱35.10 | ₱35.25 | ₱34.80 | 571K shares | ₱20.04 Million | +₱0.35 | +1.01% |
| Oct 07, 2025 | ₱34.75 | ₱35.10 | ₱34.70 | 121K shares | ₱4.23 Million | -₱0.25 | -0.71% |
| Oct 06, 2025 | ₱35.00 | ₱35.05 | ₱34.75 | 289K shares | ₱10.06 Million | +₱0.20 | +0.57% |
| Oct 03, 2025 | ₱34.80 | ₱35.05 | ₱34.75 | 341K shares | ₱11.89 Million | -₱0.20 | -0.57% |
| Oct 02, 2025 | ₱35.00 | ₱35.45 | ₱34.90 | 561K shares | ₱19.66 Million | -₱0.30 | -0.85% |
| Oct 01, 2025 | ₱35.30 | ₱35.55 | ₱35.00 | 283K shares | ₱9.98 Million | -₱0.05 | -0.14% |
| Sep 30, 2025 | ₱35.35 | ₱35.50 | ₱34.90 | 191K shares | ₱6.68 Million | +₱0.35 | +1.00% |
| Sep 29, 2025 | ₱35.00 | ₱35.55 | ₱34.95 | 324K shares | ₱11.37 Million | -₱0.20 | -0.57% |
| Sep 26, 2025 | ₱35.20 | ₱35.55 | ₱35.20 | 132K shares | ₱4.67 Million | -₱0.34 | -0.98% |
| Sep 25, 2025 | ₱35.55 | ₱35.80 | ₱35.15 | 57K shares | ₱2.00 Million | -₱0.25 | -0.70% |
| Sep 24, 2025 | ₱35.80 | ₱35.90 | ₱35.20 | 61K shares | ₱2.17 Million | +₱0.20 | +0.56% |
| Sep 23, 2025 | ₱35.60 | ₱35.90 | ₱35.40 | 86K shares | ₱3.08 Million | -₱0.30 | -0.84% |
| Sep 22, 2025 | ₱35.90 | ₱35.90 | ₱35.15 | 155K shares | ₱5.49 Million | +₱0.15 | +0.42% |
| Sep 19, 2025 | ₱35.75 | ₱36.00 | ₱35.50 | 322K shares | ₱11.51 Million | -₱0.05 | -0.14% |
| Sep 18, 2025 | ₱35.80 | ₱35.95 | ₱35.70 | 133K shares | ₱4.78 Million | -₱0.10 | -0.28% |
| Sep 17, 2025 | ₱35.90 | ₱35.90 | ₱35.55 | 216K shares | ₱7.72 Million | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱35.90 | ₱35.95 | ₱35.80 | 129K shares | ₱4.62 Million | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱35.90 | ₱35.90 | ₱35.10 | 628K shares | ₱22.28 Million | +₱0.51 | +1.41% |
| Sep 12, 2025 | ₱35.40 | ₱36.25 | ₱35.40 | 644K shares | ₱22.92 Million | -₱0.59 | -1.67% |
| Sep 11, 2025 | ₱36.00 | ₱36.15 | ₱35.80 | 636K shares | ₱22.87 Million | +₱0.35 | +0.98% |
| Sep 10, 2025 | ₱35.65 | ₱36.15 | ₱35.65 | 72K shares | ₱2.58 Million | -₱0.35 | -0.97% |
| Sep 09, 2025 | ₱36.00 | ₱36.10 | ₱35.75 | 884K shares | ₱31.81 Million | ₱0.00 | 0.00% |
| Sep 08, 2025 | ₱36.00 | ₱36.00 | ₱35.80 | 428K shares | ₱15.42 Million | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱36.00 | ₱36.05 | ₱35.65 | 411K shares | ₱14.79 Million | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱36.00 | ₱36.30 | ₱35.85 | 190K shares | ₱6.83 Million | ₱0.00 | 0.00% |
| Sep 03, 2025 | ₱36.00 | ₱36.25 | ₱35.50 | 247K shares | ₱8.89 Million | -₱0.20 | -0.55% |
| Sep 02, 2025 | ₱36.20 | ₱36.85 | ₱35.70 | 124K shares | ₱4.56 Million | +₱0.35 | +0.98% |
| Sep 01, 2025 | ₱35.85 | ₱36.25 | ₱35.50 | 78K shares | ₱2.79 Million | +₱0.41 | +1.13% |
| Aug 29, 2025 | ₱35.45 | ₱36.45 | ₱35.45 | 204K shares | ₱7.31 Million | -₱0.54 | -1.53% |
| Aug 28, 2025 | ₱36.00 | ₱37.00 | ₱36.00 | 387K shares | ₱14.14 Million | -₱0.54 | -1.50% |
| Aug 27, 2025 | ₱36.55 | ₱36.55 | ₱34.95 | 1.51M shares | ₱54.54 Million | +₱1.29 | +3.54% |
| Aug 26, 2025 | ₱35.30 | ₱37.50 | ₱35.30 | 2.42M shares | ₱85.95 Million | -₱1.62 | -4.59% |
| Aug 22, 2025 | ₱37.00 | ₱37.00 | ₱36.70 | 234K shares | ₱8.65 Million | +₱0.30 | +0.82% |
| Aug 20, 2025 | ₱36.70 | ₱37.00 | ₱36.70 | 114K shares | ₱4.20 Million | +₱0.05 | +0.14% |
| Aug 19, 2025 | ₱36.65 | ₱37.50 | ₱36.65 | 308K shares | ₱11.39 Million | -₱0.44 | -1.21% |
| Aug 18, 2025 | ₱37.10 | ₱38.15 | ₱37.05 | 624K shares | ₱23.33 Million | -₱0.88 | -2.37% |
| Aug 15, 2025 | ₱38.00 | ₱38.40 | ₱37.80 | 299K shares | ₱11.41 Million | -₱0.30 | -0.78% |
| Aug 14, 2025 | ₱38.30 | ₱38.75 | ₱38.15 | 244K shares | ₱9.35 Million | -₱0.10 | -0.26% |
| Aug 13, 2025 | ₱38.40 | ₱38.50 | ₱38.05 | 259K shares | ₱9.90 Million | -₱0.10 | -0.26% |
| Aug 12, 2025 | ₱38.50 | ₱38.85 | ₱38.15 | 520K shares | ₱20.03 Million | -₱0.15 | -0.39% |
| Aug 11, 2025 | ₱38.65 | ₱38.90 | ₱37.75 | 289K shares | ₱11.03 Million | -₱0.30 | -0.77% |
| Aug 08, 2025 | ₱38.95 | ₱39.40 | ₱38.50 | 241K shares | ₱9.38 Million | +₱0.46 | +1.17% |
| Aug 07, 2025 | ₱38.50 | ₱39.45 | ₱38.30 | 89K shares | ₱3.44 Million | -₱0.20 | -0.52% |
| Aug 06, 2025 | ₱38.70 | ₱38.90 | ₱38.30 | 483K shares | ₱18.67 Million | -₱0.15 | -0.39% |
| Aug 05, 2025 | ₱38.85 | ₱39.00 | ₱38.35 | 67K shares | ₱2.59 Million | +₱0.40 | +1.04% |
| Aug 04, 2025 | ₱38.45 | ₱38.95 | ₱38.05 | 203K shares | ₱7.78 Million | +₱0.40 | +1.05% |
| Aug 01, 2025 | ₱38.05 | ₱38.20 | ₱37.75 | 148K shares | ₱5.63 Million | +₱0.05 | +0.13% |
| Jul 31, 2025 | ₱38.00 | ₱39.00 | ₱38.00 | 154K shares | ₱5.88 Million | -₱0.97 | -2.56% |
| Jul 30, 2025 | ₱39.00 | ₱39.00 | ₱38.30 | 466K shares | ₱18.07 Million | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱39.00 | ₱39.80 | ₱38.90 | 199K shares | ₱7.80 Million | -₱0.59 | -1.52% |
| Jul 28, 2025 | ₱39.60 | ₱39.95 | ₱39.30 | 313K shares | ₱12.36 Million | +₱0.15 | +0.38% |
| Jul 25, 2025 | ₱39.45 | ₱39.80 | ₱38.90 | 570K shares | ₱22.53 Million | +₱0.15 | +0.38% |
| Jul 24, 2025 | ₱39.30 | ₱39.75 | ₱38.70 | 347K shares | ₱13.67 Million | +₱0.61 | +1.55% |
| Jul 23, 2025 | ₱38.70 | ₱38.75 | ₱37.95 | 392K shares | ₱15.05 Million | +₱0.77 | +1.98% |
| Jul 22, 2025 | ₱37.95 | ₱38.65 | ₱37.95 | 388K shares | ₱14.75 Million | -₱0.54 | -1.43% |
| Jul 21, 2025 | ₱38.50 | ₱38.50 | ₱37.90 | 51K shares | ₱1.93 Million | +₱0.30 | +0.79% |
| Jul 18, 2025 | ₱38.20 | ₱38.50 | ₱37.75 | 56K shares | ₱2.12 Million | -₱0.25 | -0.65% |
| Jul 17, 2025 | ₱38.45 | ₱38.50 | ₱37.70 | 94K shares | ₱3.58 Million | +₱0.51 | +1.32% |
| Jul 16, 2025 | ₱37.95 | ₱38.75 | ₱37.90 | 134K shares | ₱5.10 Million | -₱0.78 | -2.06% |
| Jul 15, 2025 | ₱38.75 | ₱39.00 | ₱38.05 | 286K shares | ₱10.99 Million | +₱0.71 | +1.84% |
| Jul 14, 2025 | ₱38.05 | ₱38.85 | ₱37.60 | 676K shares | ₱25.86 Million | -₱0.78 | -2.06% |
| Jul 11, 2025 | ₱38.85 | ₱39.00 | ₱38.80 | 187K shares | ₱7.25 Million | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱38.85 | ₱39.00 | ₱38.35 | 144K shares | ₱5.58 Million | +₱0.51 | +1.30% |
| Jul 09, 2025 | ₱38.35 | ₱39.00 | ₱38.30 | 288K shares | ₱11.11 Million | -₱0.64 | -1.67% |
| Jul 08, 2025 | ₱39.00 | ₱39.45 | ₱38.20 | 212K shares | ₱8.22 Million | ₱0.00 | 0.00% |
| Jul 07, 2025 | ₱39.00 | ₱39.65 | ₱38.50 | 81K shares | ₱3.16 Million | +₱0.30 | +0.78% |
| Jul 04, 2025 | ₱38.70 | ₱39.25 | ₱38.60 | 85K shares | ₱3.32 Million | -₱0.35 | -0.90% |
| Jul 03, 2025 | ₱39.05 | ₱39.45 | ₱39.00 | 85K shares | ₱3.32 Million | -₱0.15 | -0.38% |
| Jul 02, 2025 | ₱39.20 | ₱39.65 | ₱38.95 | 129K shares | ₱5.04 Million | -₱0.30 | -0.76% |
| Jul 01, 2025 | ₱39.50 | ₱39.50 | ₱38.40 | 512K shares | ₱20.10 Million | +₱0.77 | +1.94% |
| Jun 30, 2025 | ₱38.75 | ₱38.75 | ₱38.10 | 77K shares | ₱2.98 Million | +₱0.71 | +1.84% |
| Jun 27, 2025 | ₱38.05 | ₱38.75 | ₱37.60 | 123K shares | ₱4.67 Million | -₱0.25 | -0.65% |
| Jun 26, 2025 | ₱38.30 | ₱38.30 | ₱37.50 | 60K shares | ₱2.27 Million | +₱0.25 | +0.66% |
| Jun 25, 2025 | ₱38.05 | ₱38.25 | ₱37.70 | 40K shares | ₱1.51 Million | +₱0.35 | +0.93% |
| Jun 24, 2025 | ₱37.70 | ₱38.80 | ₱37.15 | 87K shares | ₱3.32 Million | +₱0.66 | +1.75% |
| Jun 23, 2025 | ₱37.05 | ₱38.05 | ₱37.00 | 211K shares | ₱7.86 Million | -₱0.97 | -2.63% |
| Jun 20, 2025 | ₱38.05 | ₱39.00 | ₱38.00 | 124K shares | ₱4.74 Million | -₱0.93 | -2.44% |
| Jun 19, 2025 | ₱39.00 | ₱39.65 | ₱38.60 | 219K shares | ₱8.62 Million | -₱0.78 | -2.01% |
| Jun 18, 2025 | ₱39.80 | ₱39.90 | ₱38.50 | 684K shares | ₱26.92 Million | +₱1.67 | +4.19% |
| Jun 17, 2025 | ₱38.20 | ₱38.95 | ₱37.60 | 62K shares | ₱2.39 Million | -₱0.74 | -1.93% |
| Jun 16, 2025 | ₱38.95 | ₱39.15 | ₱36.80 | 1.02M shares | ₱38.56 Million | +₱2.17 | +5.56% |
| Jun 13, 2025 | ₱36.90 | ₱37.50 | ₱36.70 | 604K shares | ₱22.36 Million | -₱0.49 | -1.34% |
| Jun 11, 2025 | ₱37.40 | ₱37.85 | ₱37.20 | 257K shares | ₱9.61 Million | +₱0.40 | +1.08% |
| Jun 10, 2025 | ₱37.00 | ₱37.85 | ₱36.55 | 833K shares | ₱30.85 Million | +₱0.82 | +2.21% |
| Jun 09, 2025 | ₱36.20 | ₱37.55 | ₱36.20 | 1.93M shares | ₱70.67 Million | -₱1.39 | -3.85% |
| Jun 05, 2025 | ₱37.65 | ₱37.65 | ₱37.65 | 298K shares | ₱11.22 Million | -₱0.05 | -0.13% |
| Jun 04, 2025 | ₱37.70 | ₱38.40 | ₱37.70 | 565K shares | ₱21.34 Million | -₱0.30 | -0.79% |
| Jun 03, 2025 | ₱38.00 | ₱38.70 | ₱37.90 | 348K shares | ₱13.27 Million | +₱0.05 | +0.13% |
| Jun 02, 2025 | ₱37.95 | ₱39.00 | ₱37.75 | 531K shares | ₱20.21 Million | +₱0.15 | +0.40% |
| May 30, 2025 | ₱37.80 | ₱39.50 | ₱37.00 | 2.48M shares | ₱94.48 Million | +₱1.13 | +3.00% |
| May 29, 2025 | ₱36.70 | ₱37.00 | ₱36.55 | 151K shares | ₱5.55 Million | -₱0.30 | -0.81% |
| May 28, 2025 | ₱37.00 | ₱37.00 | ₱36.60 | 431K shares | ₱15.92 Million | +₱0.05 | +0.14% |
| May 27, 2025 | ₱36.95 | ₱39.00 | ₱36.65 | 236K shares | ₱8.79 Million | -₱0.44 | -1.20% |
| May 26, 2025 | ₱37.40 | ₱39.00 | ₱37.00 | 115K shares | ₱4.31 Million | +₱0.25 | +0.67% |
| May 23, 2025 | ₱37.15 | ₱39.40 | ₱37.00 | 323K shares | ₱12.03 Million | -₱2.12 | -5.71% |
| May 22, 2025 | ₱39.40 | ₱39.45 | ₱38.85 | 383K shares | ₱15.00 Million | +₱0.35 | +0.90% |
| May 21, 2025 | ₱39.05 | ₱39.50 | ₱39.00 | 115K shares | ₱4.50 Million | -₱0.25 | -0.64% |
| May 20, 2025 | ₱39.30 | ₱39.30 | ₱38.85 | 411K shares | ₱16.07 Million | +₱0.40 | +1.03% |
| May 19, 2025 | ₱38.90 | ₱39.50 | ₱38.85 | 312K shares | ₱12.18 Million | -₱0.54 | -1.39% |
| May 16, 2025 | ₱39.45 | ₱39.55 | ₱39.05 | 167K shares | ₱6.57 Million | ₱0.00 | 0.00% |
| May 15, 2025 | ₱39.45 | ₱40.25 | ₱38.95 | 354K shares | ₱13.89 Million | +₱0.15 | +0.38% |
| May 14, 2025 | ₱39.30 | ₱40.20 | ₱38.90 | 305K shares | ₱12.05 Million | -₱0.97 | -2.48% |
| May 13, 2025 | ₱40.30 | ₱40.50 | ₱39.90 | 237K shares | ₱9.54 Million | +₱0.20 | +0.50% |
| May 09, 2025 | ₱40.10 | ₱40.90 | ₱39.80 | 473K shares | ₱18.96 Million | -₱0.25 | -0.62% |
| May 08, 2025 | ₱40.35 | ₱40.40 | ₱39.80 | 360K shares | ₱14.48 Million | +₱0.20 | +0.50% |
| May 07, 2025 | ₱40.15 | ₱40.20 | ₱39.95 | 248K shares | ₱9.95 Million | +₱0.15 | +0.37% |
| May 06, 2025 | ₱40.00 | ₱40.00 | ₱39.35 | 241K shares | ₱9.58 Million | +₱0.76 | +1.91% |
| May 05, 2025 | ₱39.25 | ₱39.85 | ₱39.15 | 145K shares | ₱5.70 Million | -₱0.44 | -1.13% |
| May 02, 2025 | ₱39.70 | ₱39.85 | ₱39.50 | 116K shares | ₱4.58 Million | +₱0.46 | +1.15% |
| Apr 30, 2025 | ₱39.25 | ₱39.90 | ₱39.25 | 1.22M shares | ₱47.92 Million | +₱0.05 | +0.13% |
| Apr 29, 2025 | ₱39.20 | ₱39.35 | ₱39.05 | 88K shares | ₱3.45 Million | -₱0.10 | -0.25% |
| Apr 28, 2025 | ₱39.30 | ₱39.70 | ₱39.00 | 153K shares | ₱5.99 Million | +₱0.61 | +1.55% |
| Apr 25, 2025 | ₱38.70 | ₱39.30 | ₱38.50 | 195K shares | ₱7.59 Million | -₱0.59 | -1.53% |
| Apr 24, 2025 | ₱39.30 | ₱39.50 | ₱38.15 | 408K shares | ₱15.85 Million | +₱1.18 | +3.01% |
| Apr 23, 2025 | ₱38.15 | ₱38.45 | ₱38.10 | 121K shares | ₱4.64 Million | -₱0.20 | -0.52% |
| Apr 22, 2025 | ₱38.35 | ₱38.40 | ₱37.05 | 114K shares | ₱4.31 Million | +₱0.05 | +0.13% |
| Apr 21, 2025 | ₱38.30 | ₱38.55 | ₱38.30 | 153K shares | ₱5.86 Million | -₱0.20 | -0.52% |
| Apr 16, 2025 | ₱38.50 | ₱38.60 | ₱38.35 | 53K shares | ₱2.04 Million | +₱0.10 | +0.26% |
| Apr 15, 2025 | ₱38.40 | ₱38.60 | ₱38.25 | 203K shares | ₱7.81 Million | +₱0.10 | +0.26% |
| Apr 14, 2025 | ₱38.30 | ₱38.40 | ₱37.90 | 135K shares | ₱5.18 Million | +₱0.41 | +1.06% |
| Apr 11, 2025 | ₱37.90 | ₱38.00 | ₱37.60 | 44K shares | ₱1.65 Million | -₱0.10 | -0.26% |
| Apr 10, 2025 | ₱38.00 | ₱38.15 | ₱37.10 | 255K shares | ₱9.67 Million | +₱0.87 | +2.29% |
| Apr 08, 2025 | ₱37.15 | ₱37.20 | ₱36.00 | 102K shares | ₱3.77 Million | +₱0.97 | +2.62% |
| Apr 07, 2025 | ₱36.20 | ₱36.60 | ₱36.00 | 281K shares | ₱10.20 Million | -₱0.78 | -2.16% |
| Apr 04, 2025 | ₱37.00 | ₱37.55 | ₱36.95 | 808K shares | ₱29.91 Million | -₱0.20 | -0.54% |
| Apr 03, 2025 | ₱37.20 | ₱38.05 | ₱37.10 | 750K shares | ₱28.07 Million | -₱0.49 | -1.33% |
| Apr 02, 2025 | ₱37.70 | ₱38.40 | ₱37.50 | 111K shares | ₱4.20 Million | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱37.70 | ₱38.20 | ₱37.40 | 473K shares | ₱17.93 Million | +₱0.20 | +0.53% |
| Mar 28, 2025 | ₱37.50 | ₱37.80 | ₱37.45 | 61K shares | ₱2.30 Million | +₱0.05 | +0.13% |
| Mar 27, 2025 | ₱37.45 | ₱38.10 | ₱37.40 | 83K shares | ₱3.12 Million | -₱0.45 | -1.19% |
| Mar 26, 2025 | ₱37.90 | ₱38.20 | ₱37.90 | 81K shares | ₱3.09 Million | -₱0.10 | -0.26% |
| Mar 25, 2025 | ₱38.00 | ₱38.45 | ₱37.80 | 167K shares | ₱6.37 Million | -₱0.20 | -0.52% |
| Mar 24, 2025 | ₱38.20 | ₱38.40 | ₱38.00 | 27K shares | ₱1.03 Million | -₱0.10 | -0.26% |
| Mar 21, 2025 | ₱38.30 | ₱38.35 | ₱37.90 | 184K shares | ₱7.02 Million | +₱0.30 | +0.79% |
| Mar 20, 2025 | ₱38.00 | ₱38.30 | ₱37.85 | 138K shares | ₱5.23 Million | +₱0.10 | +0.26% |
| Mar 19, 2025 | ₱37.90 | ₱38.10 | ₱37.80 | 46K shares | ₱1.74 Million | -₱0.15 | -0.39% |
| Mar 18, 2025 | ₱38.05 | ₱38.45 | ₱37.90 | 100K shares | ₱3.81 Million | +₱0.05 | +0.13% |
| Mar 17, 2025 | ₱38.00 | ₱38.50 | ₱37.95 | 66K shares | ₱2.50 Million | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱38.00 | ₱38.65 | ₱37.90 | 187K shares | ₱7.13 Million | -₱0.64 | -1.68% |
| Mar 13, 2025 | ₱38.65 | ₱38.75 | ₱37.85 | 172K shares | ₱6.62 Million | +₱0.82 | +2.11% |
| Mar 12, 2025 | ₱37.85 | ₱38.00 | ₱37.50 | 78K shares | ₱2.93 Million | +₱0.25 | +0.66% |
| Mar 11, 2025 | ₱37.60 | ₱38.80 | ₱37.60 | 310K shares | ₱11.81 Million | -₱1.16 | -3.09% |
| Mar 10, 2025 | ₱38.80 | ₱39.00 | ₱38.15 | 179K shares | ₱6.88 Million | +₱0.30 | +0.78% |
| Mar 07, 2025 | ₱38.50 | ₱38.50 | ₱37.95 | 250K shares | ₱9.58 Million | +₱0.56 | +1.45% |
| Mar 06, 2025 | ₱37.95 | ₱38.30 | ₱37.90 | 537K shares | ₱20.46 Million | -₱0.05 | -0.13% |
| Mar 05, 2025 | ₱38.00 | ₱38.00 | ₱37.15 | 606K shares | ₱22.88 Million | +₱0.87 | +2.29% |
| Mar 04, 2025 | ₱37.15 | ₱37.20 | ₱37.05 | 290K shares | ₱10.78 Million | +₱0.05 | +0.13% |
| Mar 03, 2025 | ₱37.10 | ₱37.15 | ₱36.90 | 790K shares | ₱29.24 Million | +₱2.23 | +6.00% |
| Feb 28, 2025 | ₱35.00 | ₱37.20 | ₱35.00 | 1.05M shares | ₱37.60 Million | -₱1.98 | -5.66% |
| Feb 27, 2025 | ₱37.10 | ₱37.10 | ₱36.90 | 407K shares | ₱15.05 Million | +₱0.25 | +0.68% |
| Feb 26, 2025 | ₱36.85 | ₱37.00 | ₱36.40 | 201K shares | ₱7.35 Million | +₱0.46 | +1.24% |
| Feb 25, 2025 | ₱36.40 | ₱36.90 | ₱36.25 | 469K shares | ₱17.10 Million | +₱0.20 | +0.55% |
| Feb 24, 2025 | ₱36.20 | ₱37.00 | ₱35.90 | 616K shares | ₱22.32 Million | -₱0.64 | -1.76% |
| Feb 21, 2025 | ₱36.85 | ₱37.15 | ₱36.60 | 173K shares | ₱6.39 Million | +₱0.05 | +0.14% |
| Feb 20, 2025 | ₱36.80 | ₱37.15 | ₱36.40 | 162K shares | ₱5.93 Million | -₱0.20 | -0.54% |
| Feb 19, 2025 | ₱37.00 | ₱37.90 | ₱36.05 | 175K shares | ₱6.44 Million | +₱0.66 | +1.79% |
| Feb 18, 2025 | ₱36.35 | ₱36.55 | ₱35.75 | 149K shares | ₱5.39 Million | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱36.35 | ₱36.65 | ₱36.15 | 476K shares | ₱17.32 Million | +₱0.35 | +0.97% |
| Feb 14, 2025 | ₱36.00 | ₱36.15 | ₱35.70 | 286K shares | ₱10.30 Million | +₱0.05 | +0.14% |
| Feb 13, 2025 | ₱35.95 | ₱36.15 | ₱35.80 | 210K shares | ₱7.54 Million | -₱0.05 | -0.14% |
| Feb 12, 2025 | ₱36.00 | ₱36.05 | ₱35.70 | 682K shares | ₱24.53 Million | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱36.00 | ₱36.00 | ₱35.70 | 905K shares | ₱32.56 Million | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱36.00 | ₱36.05 | ₱35.75 | 261K shares | ₱9.37 Million | +₱0.25 | +0.70% |
| Feb 07, 2025 | ₱35.75 | ₱35.75 | ₱34.75 | 196K shares | ₱6.90 Million | +₱1.19 | +3.32% |
| Feb 06, 2025 | ₱34.60 | ₱34.75 | ₱34.15 | 126K shares | ₱4.35 Million | +₱0.30 | +0.87% |
| Feb 05, 2025 | ₱34.30 | ₱35.00 | ₱34.00 | 74K shares | ₱2.55 Million | +₱0.40 | +1.18% |
| Feb 04, 2025 | ₱33.90 | ₱34.55 | ₱33.75 | 127K shares | ₱4.31 Million | -₱0.15 | -0.44% |
| Feb 03, 2025 | ₱34.05 | ₱34.80 | ₱34.00 | 109K shares | ₱3.73 Million | -₱0.15 | -0.44% |
| Jan 31, 2025 | ₱34.20 | ₱35.00 | ₱33.90 | 240K shares | ₱8.18 Million | -₱0.59 | -1.72% |
| Jan 30, 2025 | ₱34.80 | ₱34.90 | ₱34.15 | 62K shares | ₱2.13 Million | +₱0.61 | +1.75% |
| Jan 28, 2025 | ₱34.20 | ₱35.40 | ₱34.20 | 164K shares | ₱5.69 Million | -₱0.54 | -1.58% |
| Jan 27, 2025 | ₱34.75 | ₱34.75 | ₱34.10 | 97K shares | ₱3.34 Million | +₱0.56 | +1.61% |
| Jan 24, 2025 | ₱34.20 | ₱34.40 | ₱34.05 | 108K shares | ₱3.70 Million | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱34.20 | ₱34.55 | ₱34.05 | 203K shares | ₱6.96 Million | -₱0.30 | -0.87% |
| Jan 22, 2025 | ₱34.50 | ₱34.90 | ₱34.40 | 478K shares | ₱16.54 Million | -₱0.30 | -0.86% |
| Jan 21, 2025 | ₱34.80 | ₱35.00 | ₱34.75 | 288K shares | ₱10.05 Million | -₱0.10 | -0.29% |
| Jan 20, 2025 | ₱34.90 | ₱35.00 | ₱34.90 | 137K shares | ₱4.76 Million | -₱0.10 | -0.29% |
| Jan 17, 2025 | ₱35.00 | ₱35.00 | ₱34.90 | 302K shares | ₱10.55 Million | ₱0.00 | 0.00% |
| Jan 16, 2025 | ₱35.00 | ₱35.30 | ₱35.00 | 227K shares | ₱7.97 Million | -₱0.30 | -0.85% |
| Jan 15, 2025 | ₱35.30 | ₱35.40 | ₱34.90 | 249K shares | ₱8.73 Million | +₱0.30 | +0.86% |
| Jan 14, 2025 | ₱35.00 | ₱35.50 | ₱34.85 | 301K shares | ₱10.53 Million | -₱0.40 | -1.13% |
| Jan 13, 2025 | ₱35.40 | ₱35.70 | ₱35.00 | 244K shares | ₱8.62 Million | -₱0.40 | -1.12% |
| Jan 10, 2025 | ₱35.80 | ₱35.85 | ₱35.40 | 98K shares | ₱3.48 Million | +₱0.40 | +1.13% |
| Jan 09, 2025 | ₱35.40 | ₱35.85 | ₱35.25 | 67K shares | ₱2.37 Million | +₱0.15 | +0.43% |
| Jan 08, 2025 | ₱35.25 | ₱35.70 | ₱35.05 | 251K shares | ₱8.83 Million | +₱0.10 | +0.28% |
| Jan 07, 2025 | ₱35.15 | ₱36.50 | ₱35.15 | 593K shares | ₱21.05 Million | -₱0.83 | -2.36% |
| Jan 06, 2025 | ₱36.00 | ₱36.15 | ₱35.85 | 205K shares | ₱7.39 Million | +₱0.15 | +0.42% |
| Jan 03, 2025 | ₱35.85 | ₱36.70 | ₱35.50 | 567K shares | ₱20.38 Million | -₱0.83 | -2.32% |
| Jan 02, 2025 | ₱36.70 | ₱36.90 | ₱36.05 | 42K shares | ₱1.54 Million | +₱0.71 | +1.94% |
| Dec 27, 2024 | ₱36.00 | ₱36.75 | ₱35.65 | 227K shares | ₱8.16 Million | -₱0.69 | -1.91% |
| Dec 26, 2024 | ₱36.70 | ₱37.30 | ₱36.50 | 111K shares | ₱4.08 Million | +₱0.20 | +0.55% |
| Dec 23, 2024 | ₱36.50 | ₱36.70 | ₱35.15 | 648K shares | ₱23.33 Million | -₱0.20 | -0.54% |
| Dec 20, 2024 | ₱36.70 | ₱36.70 | ₱35.00 | 750K shares | ₱27.19 Million | +₱1.78 | +4.86% |
| Dec 19, 2024 | ₱35.00 | ₱36.25 | ₱34.70 | 404K shares | ₱14.18 Million | -₱0.78 | -2.23% |
| Dec 18, 2024 | ₱35.80 | ₱36.00 | ₱35.10 | 1.25M shares | ₱45.03 Million | ₱0.00 | 0.00% |
| Dec 17, 2024 | ₱35.80 | ₱35.90 | ₱35.00 | 833K shares | ₱29.30 Million | +₱0.45 | +1.27% |
| Dec 16, 2024 | ₱35.35 | ₱35.85 | ₱35.05 | 170K shares | ₱6.01 Million | +₱0.30 | +0.86% |
| Dec 13, 2024 | ₱35.05 | ₱35.95 | ₱35.00 | 564K shares | ₱19.93 Million | -₱0.35 | -0.99% |
| Dec 12, 2024 | ₱35.40 | ₱36.20 | ₱35.40 | 195K shares | ₱6.92 Million | -₱0.30 | -0.84% |
| Dec 11, 2024 | ₱35.70 | ₱36.55 | ₱35.70 | 102K shares | ₱3.65 Million | -₱0.15 | -0.42% |
| Dec 10, 2024 | ₱35.85 | ₱36.05 | ₱35.85 | 378K shares | ₱13.59 Million | -₱0.10 | -0.28% |
| Dec 09, 2024 | ₱35.95 | ₱36.95 | ₱35.90 | 174K shares | ₱6.29 Million | -₱0.05 | -0.14% |
| Dec 06, 2024 | ₱36.00 | ₱36.45 | ₱35.80 | 97K shares | ₱3.47 Million | +₱0.10 | +0.28% |
| Dec 05, 2024 | ₱35.90 | ₱36.50 | ₱35.90 | 478K shares | ₱17.28 Million | ₱0.00 | 0.00% |
| Dec 04, 2024 | ₱35.90 | ₱36.75 | ₱35.90 | 363K shares | ₱13.08 Million | -₱0.39 | -1.10% |
| Dec 03, 2024 | ₱36.30 | ₱36.85 | ₱36.00 | 536K shares | ₱19.49 Million | -₱0.10 | -0.27% |
| Dec 02, 2024 | ₱36.40 | ₱36.50 | ₱35.80 | 82K shares | ₱2.97 Million | +₱0.61 | +1.68% |
This historical data puts the recent movement of the RRHI 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 RRHI sits within its recent range.
Price & Volume Charts
Visual representation of RRHI historical performance for the selected period
Historical Price Chart
The chart displays RRHI 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 RRHI price history for the selected period
Nov
2025
November 17, 2025
Lowest Price
₱32.00
Lowest price of ₱32.00 recorded, marking the period's minimum valuation
May
2025
May 30, 2025
Highest Trading Volume
₱37.80
2.48M Shares (₱93.57M total value)
Most actively traded day with 2.48M shares (₱93.57M total value) at ₱37.80 per share, indicating peak investor activity
May
2025
May 23, 2025
Biggest Daily Loss
₱37.15
(-5.71%)
Single-day loss of -5.71% with ₱2.12 price decrease, the largest percentage drop in this period, with 323K shares traded during the decline
May
2025
May 08, 2025
Highest Price
₱40.35
Peak price of ₱40.35 reached during this period, representing the stock's maximum value, with 360K shares traded and +0.50% price movement on that day
Mar
2025
March 03, 2025
Biggest Daily Gain
₱37.10
(+6.00%)
Single-day gain of 6.00% with ₱2.23 price increase, the largest percentage rise in this period, with 790K shares changing hands
Historical Insights
Statistical analysis of RRHI price movements for the selected period
Long-Term Trend (MA200)
Bearish
RRHI is trading 10.59% below the 200-day Moving Average (₱36.91). This level often acts as dynamic resistance during downtrends.
Price Volatility
Low
RRHI showed low volatility with a standard deviation of 1.5% in daily price changes, indicating stable and consistent price movements during this period.
Overall Trend
downward
The stock price exhibited an downward trend from November 30, 2024 to November 30, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, RRHI recorded 109 positive days, 111 negative days, and 23 unchanged days, resulting in a win rate of 44.9% for the period.
Average Daily Change
-0.02%
The stock demonstrated an average daily change of -0.02%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱8.35
The trading range spread for RRHI was ₱8.35, 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 RRHI by sector and industry.
Historical Price Data FAQs
Common questions about RRHI stock price history page
What is the RRHI stock price history page?
The RRHI stock price history page provides comprehensive historical trading data for Robinsons Retail Holdings, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is RRHI's 52-week trading range?
RRHI has traded between ₱32.00 and ₱40.35 over the past 52 weeks for Robinsons Retail Holdings, Inc., representing a price range of 26.1%. Currently trading at ₱33.00, the stock is 3.1% above its 52-week low and 18.2% below its 52-week high.
How has RRHI performed year-to-date (YTD)?
Year-to-date in 2025, RRHI has declined 10.1% from ₱36.70 to ₱33.00 for Robinsons Retail Holdings, Inc.. The stock reached a YTD high of ₱40.35 and a low of ₱32.00.
What is RRHI's 50-day moving average (MA50)?
The 50-day moving average for Robinsons Retail Holdings, Inc. (RRHI) is ₱34.23. The stock is currently trading below this level at ₱33.00, which is 3.6% below the 50-day MA.
What is RRHI's 200-day moving average (MA200)?
The 200-day moving average for Robinsons Retail Holdings, Inc. (RRHI) is ₱36.91. The stock is currently trading below this key long-term indicator at ₱33.00, which is 10.6% below the 200-day MA.