Rapid Nutrition PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2.400 | 2.400 | 2.260 | 2.380 | 2.380 | 4,424 |
| 2026-10-16 | 2.290 | 2.370 | 2.200 | 2.235 | 2.235 | 7,307 |
| 2026-10-15 | 2.325 | 2.330 | 2.265 | 2.290 | 2.290 | 5,995 |
| 2026-10-14 | 2.360 | 2.380 | 2.330 | 2.330 | 2.330 | 1,607 |
| 2026-10-13 | 2.350 | 2.410 | 2.350 | 2.355 | 2.355 | 3,833 |
| 2026-10-12 | 2.485 | 2.485 | 2.310 | 2.340 | 2.340 | 2,634 |
| 2026-10-09 | 2.400 | 2.490 | 2.275 | 2.490 | 2.490 | 8,912 |
| 2026-10-08 | 2.285 | 2.495 | 2.270 | 2.390 | 2.390 | 9,976 |
| 2026-10-07 | 2.570 | 2.570 | 2.320 | 2.530 | 2.530 | 7,487 |
| 2026-10-06 | 2.600 | 2.600 | 2.345 | 2.475 | 2.475 | 6,263 |
| 2026-10-05 | 2.450 | 2.595 | 2.350 | 2.565 | 2.565 | 2,999 |
| 2026-10-02 | 2.680 | 2.680 | 2.450 | 2.475 | 2.475 | 10,890 |
| 2026-10-01 | 2.650 | 2.900 | 2.460 | 2.535 | 2.535 | 33,814 |
| 2026-09-30 | 3.000 | 3.000 | 2.640 | 2.640 | 2.640 | 17,803 |
| 2026-09-29 | 3.235 | 3.550 | 3.015 | 3.235 | 3.235 | 87,501 |
| 2026-09-28 | 2.375 | 2.495 | 2.300 | 2.495 | 2.495 | 2,638 |
| 2026-09-25 | 2.300 | 2.400 | 2.210 | 2.375 | 2.375 | 13,774 |
| 2026-09-24 | 2.415 | 2.445 | 2.225 | 2.300 | 2.300 | 3,386 |
| 2026-09-23 | 2.430 | 2.580 | 2.300 | 2.415 | 2.415 | 6,228 |
| 2026-09-22 | 2.300 | 2.430 | 2.160 | 2.430 | 2.430 | 5,741 |
| 2026-09-21 | 2.510 | 2.710 | 2.265 | 2.300 | 2.300 | 15,448 |
| 2026-09-18 | 2.700 | 2.700 | 2.510 | 2.525 | 2.525 | 6,776 |
| 2026-09-17 | 2.600 | 2.740 | 2.530 | 2.560 | 2.560 | 5,702 |
| 2026-09-16 | 2.900 | 2.900 | 2.525 | 2.525 | 2.525 | 11,361 |
| 2026-09-15 | 2.510 | 2.760 | 2.510 | 2.700 | 2.700 | 10,037 |
| 2026-09-14 | 2.810 | 2.945 | 2.780 | 2.780 | 2.780 | 10,509 |
| 2026-09-11 | 2.860 | 2.960 | 2.810 | 2.810 | 2.810 | 9,369 |
| 2026-09-10 | 3.150 | 3.150 | 2.860 | 2.860 | 2.860 | 13,920 |
| 2026-09-09 | 3.990 | 4.090 | 3.150 | 3.150 | 3.150 | 18,976 |
| 2026-09-08 | 3.210 | 4.245 | 3.210 | 3.810 | 3.810 | 39,893 |
| 2026-09-07 | 2.780 | 2.860 | 2.780 | 2.780 | 2.780 | 4,536 |
| 2026-09-04 | 3.020 | 3.020 | 2.795 | 2.795 | 2.795 | 10,241 |
| 2026-09-03 | 3.120 | 3.120 | 3.020 | 3.040 | 3.040 | 2,638 |
| 2026-09-02 | 3.150 | 3.150 | 3.020 | 3.020 | 3.020 | 3,370 |
| 2026-09-01 | 3.040 | 3.325 | 3.040 | 3.170 | 3.170 | 3,379 |
| 2026-08-31 | 3.150 | 3.200 | 3.085 | 3.100 | 3.100 | 2,180 |
| 2026-08-28 | 3.400 | 3.400 | 3.130 | 3.150 | 3.150 | 5,504 |
| 2026-08-27 | 3.360 | 3.445 | 3.320 | 3.320 | 3.320 | 4,784 |
| 2026-08-26 | 3.360 | 3.455 | 3.360 | 3.360 | 3.360 | 2,306 |
| 2026-08-25 | 3.370 | 3.370 | 3.360 | 3.360 | 3.360 | 4,253 |
| 2026-08-24 | 3.450 | 3.500 | 3.370 | 3.370 | 3.370 | 4,921 |
| 2026-08-21 | 3.460 | 3.530 | 3.450 | 3.450 | 3.450 | 9,606 |
| 2026-08-20 | 3.795 | 3.795 | 3.500 | 3.595 | 3.595 | 61,116 |
| 2026-08-19 | 3.815 | 3.920 | 3.575 | 3.850 | 3.850 | 10,619 |
| 2026-08-18 | 4.000 | 4.000 | 3.810 | 3.815 | 3.815 | 2,760 |
| 2026-08-17 | 4.000 | 4.030 | 3.760 | 3.805 | 3.805 | 11,441 |
| 2026-08-14 | 3.675 | 4.040 | 3.675 | 3.920 | 3.920 | 12,737 |
| 2026-08-13 | 3.680 | 3.935 | 3.670 | 3.670 | 3.670 | 8,786 |
| 2026-08-12 | 3.805 | 3.935 | 3.650 | 3.680 | 3.680 | 17,997 |
| 2026-08-11 | 3.900 | 3.995 | 3.800 | 3.815 | 3.815 | 17,815 |
| 2026-08-10 | 4.080 | 4.080 | 3.870 | 3.890 | 3.890 | 3,089 |
| 2026-08-07 | 3.995 | 4.000 | 3.865 | 3.900 | 3.900 | 7,167 |
| 2026-08-06 | 4.000 | 4.005 | 3.850 | 4.000 | 4.000 | 9,518 |
| 2026-08-05 | 4.100 | 4.510 | 3.950 | 3.980 | 3.980 | 20,911 |
| 2026-08-04 | 4.150 | 4.240 | 3.830 | 4.020 | 4.020 | 26,475 |
| 2026-08-03 | 4.420 | 4.690 | 3.985 | 4.000 | 4.000 | 33,052 |
| 2026-07-31 | 4.905 | 5.300 | 4.420 | 4.500 | 4.500 | 22,713 |
| 2026-07-30 | 5.340 | 5.710 | 4.840 | 4.900 | 4.900 | 9,272 |
| 2026-07-29 | 5.750 | 5.990 | 5.330 | 5.340 | 5.340 | 13,928 |
| 2026-07-28 | 7.300 | 8.020 | 6.000 | 6.000 | 6.000 | 50,496 |
Page 1 of 22 · 1,279 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.