Stock listing

PSE:RCI Roxas and Co. Inc. Stock

Follow Roxas and Co. Inc. into a list and get an email when it puts out news.

Share price · PSE:RCI

2.38 PHP -0.09 (-3.6%)

Close on Oct 30, 2026

Past year -7.4% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: 2.38 – 2.38 PHPOct 30, 2026
Volume: 7,000 sharesOct 30, 2026
Market cap: 6.68B PHPAt the close on Oct 30, 2026 · price × 2.81B shares outstanding
52-week range: 2.00 – 3.50 PHPLowest and highest trades, Nov 3, 2025 – Oct 30, 2026
Traded on an average day: 479,490 PHPMedian day 38,000 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · PSE:RCI · PHP, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	2.38	-0.09	-3.6%	2.38	2.38	2.38	7,000
Thu, Oct 29	2.47	-0.01	-0.4%	2.48	2.48	2.38	4,000
Wed, Oct 28	2.48	+0.09	+3.8%	2.40	2.48	2.40	5,000
Tue, Oct 27	2.39	0.00	0.0%	2.39	2.39	2.39	30,000
Mon, Oct 26	2.39	-0.06	-2.4%	2.45	2.45	2.39	16,000
Fri, Oct 23	2.45	0.00	0.0%	2.45	2.45	2.45	7,000
Thu, Oct 22	2.45	0.00	0.0%	2.40	2.51	2.40	5,000
Wed, Oct 21	2.45	-0.02	-0.8%	2.45	2.58	2.38	156,000
Tue, Oct 20	2.47	+0.04	+1.6%	2.43	2.47	2.43	16,000
Mon, Oct 19	2.43	-0.14	-5.4%	2.54	2.54	2.37	49,000
Fri, Oct 16	2.57	+0.12	+4.9%	2.57	2.58	2.40	6,000
Thu, Oct 15	2.45	+0.10	+4.3%	2.35	2.74	2.31	129,000
Wed, Oct 14	2.35	-0.09	-3.7%	2.44	2.44	2.35	11,000
Tue, Oct 13	2.44	+0.04	+1.7%	2.38	2.44	2.34	132,000
Mon, Oct 12	2.40	+0.05	+2.1%	2.32	2.40	2.32	22,000
Fri, Oct 9	2.35	+0.04	+1.7%	2.30	2.45	2.30	156,000
Thu, Oct 8	2.31	-0.01	-0.4%	2.30	2.31	2.30	22,000
Wed, Oct 7	2.32	+0.06	+2.7%	2.25	2.34	2.25	16,000
Tue, Oct 6	2.26	-0.01	-0.4%	2.39	2.39	2.26	24,000
Mon, Oct 5	2.27	-0.11	-4.6%	2.27	2.50	2.27	78,000
Fri, Oct 2	2.38	-0.05	-2.1%	2.48	2.48	2.30	235,000
Thu, Oct 1	2.43	-0.17	-6.5%	2.60	2.60	2.40	295,000
Wed, Sep 30	2.60	-0.59	-18.5%	2.78	2.78	2.54	520,000
Tue, Sep 29	3.19	-0.04	-1.2%	3.23	3.38	3.14	567,000
Mon, Sep 28	3.23	+0.11	+3.5%	3.15	3.23	3.07	260,000
Fri, Sep 25	3.12	+0.09	+3.0%	3.04	3.27	3.00	488,000
Thu, Sep 24	3.03	-0.06	-1.9%	3.10	3.13	3.00	225,000
Wed, Sep 23	3.09	+0.09	+3.0%	3.00	3.14	2.95	101,000
Tue, Sep 22	3.00	+0.01	+0.3%	3.04	3.15	3.00	185,000
Mon, Sep 21	2.99	-0.31	-9.4%	3.36	3.36	2.99	625,000
Fri, Sep 18	3.30	+0.02	+0.6%	3.50	3.50	3.20	1,000,000
Thu, Sep 17	3.28	+0.79	+31.7%	2.42	3.42	2.42	2,923,000
Wed, Sep 16	2.49	-0.09	-3.5%	2.50	2.57	2.49	55,000
Tue, Sep 15	2.58	+0.08	+3.2%	2.58	2.58	2.58	7,000
Mon, Sep 14	2.50	-0.09	-3.5%	2.60	2.60	2.50	4,000
Fri, Sep 11	2.59	-0.02	-0.8%	2.60	2.60	2.50	32,000
Thu, Sep 10	2.61	+0.11	+4.4%	2.60	2.61	2.60	2,000
Wed, Sep 9	2.50	-0.11	-4.2%	2.61	2.61	2.50	62,000
Tue, Sep 8	2.61	+0.02	+0.8%	2.58	2.63	2.44	7,000
Mon, Sep 7	2.59	+0.06	+2.4%	2.64	2.64	2.57	44,000
Fri, Sep 4	2.53	+0.02	+0.8%	2.49	2.55	2.49	77,000
Wed, Sep 2	2.51	-0.01	-0.4%	2.40	2.51	2.40	26,000
Tue, Sep 1	2.52	0.00	0.0%	2.41	2.52	2.41	9,000
Fri, Aug 28	2.52	+0.14	+5.9%	2.48	2.52	2.48	8,000
Thu, Aug 27	2.38	-0.04	-1.7%	2.43	2.53	2.38	12,000
Wed, Aug 26	2.42	-0.11	-4.3%	2.53	2.55	2.42	65,000
Tue, Aug 25	2.53	0.00	0.0%	2.50	2.53	2.50	59,000
Mon, Aug 24	2.53	-0.06	-2.3%	2.48	2.53	2.45	14,000
Thu, Aug 20	2.59	+0.11	+4.4%	2.48	2.59	2.48	17,000
Wed, Aug 19	2.48	-0.19	-7.1%	2.60	2.60	2.48	33,000
Tue, Aug 18	2.67	+0.17	+6.8%	2.50	2.69	2.50	27,000
Mon, Aug 17	2.50	-0.04	-1.6%	2.57	2.70	2.30	63,000
Fri, Aug 14	2.54	+0.14	+5.8%	2.45	2.69	2.40	109,000
Thu, Aug 13	2.40	+0.25	+11.6%	2.18	2.71	2.18	214,000
Wed, Aug 12	2.15	-0.11	-4.9%	2.15	2.16	2.15	38,000
Tue, Aug 11	2.26	-0.02	-0.9%	2.28	2.28	2.15	424,000
Mon, Aug 10	2.28	+0.04	+1.8%	2.30	2.30	2.21	166,000
Fri, Aug 7	2.24	-0.15	-6.3%	2.30	2.30	2.24	63,000
Mon, Aug 3	2.39	0.00	0.0%	2.39	2.39	2.39	4,000
Fri, Jul 31	2.39	+0.07	+3.0%	2.36	2.39	2.36	30,000
Thu, Jul 30	2.32	-0.07	-2.9%	2.39	2.39	2.32	3,000