Roxas and Co Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 2.400 | 2.510 | 2.400 | 2.450 | 2.450 | 5,000 |
| 2026-10-21 | 2.450 | 2.580 | 2.380 | 2.450 | 2.450 | 156,000 |
| 2026-10-20 | 2.430 | 2.470 | 2.430 | 2.470 | 2.470 | 16,000 |
| 2026-10-19 | 2.540 | 2.540 | 2.370 | 2.430 | 2.430 | 49,000 |
| 2026-10-16 | 2.570 | 2.580 | 2.400 | 2.570 | 2.570 | 6,000 |
| 2026-10-15 | 2.350 | 2.740 | 2.310 | 2.450 | 2.450 | 129,000 |
| 2026-10-14 | 2.440 | 2.440 | 2.350 | 2.350 | 2.350 | 11,000 |
| 2026-10-13 | 2.380 | 2.440 | 2.340 | 2.440 | 2.440 | 132,000 |
| 2026-10-12 | 2.320 | 2.400 | 2.320 | 2.400 | 2.400 | 22,000 |
| 2026-10-09 | 2.300 | 2.450 | 2.300 | 2.350 | 2.350 | 156,000 |
| 2026-10-08 | 2.300 | 2.310 | 2.300 | 2.310 | 2.310 | 22,000 |
| 2026-10-07 | 2.250 | 2.340 | 2.250 | 2.320 | 2.320 | 16,000 |
| 2026-10-06 | 2.390 | 2.390 | 2.260 | 2.260 | 2.260 | 24,000 |
| 2026-10-05 | 2.270 | 2.500 | 2.270 | 2.270 | 2.270 | 78,000 |
| 2026-10-02 | 2.480 | 2.480 | 2.300 | 2.380 | 2.380 | 235,000 |
| 2026-10-01 | 2.600 | 2.600 | 2.400 | 2.430 | 2.430 | 295,000 |
| 2026-09-30 | 2.780 | 2.780 | 2.540 | 2.600 | 2.600 | 520,000 |
| 2026-09-29 | 3.230 | 3.380 | 3.140 | 3.190 | 2.690 | 567,000 |
| 2026-09-28 | 3.150 | 3.230 | 3.070 | 3.230 | 2.724 | 260,000 |
| 2026-09-25 | 3.040 | 3.270 | 3.000 | 3.120 | 2.631 | 488,000 |
| 2026-09-24 | 3.100 | 3.130 | 3.000 | 3.030 | 2.555 | 225,000 |
| 2026-09-23 | 3.000 | 3.140 | 2.950 | 3.090 | 2.606 | 101,000 |
| 2026-09-22 | 3.040 | 3.150 | 3.000 | 3.000 | 2.530 | 185,000 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 0.5000 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.