Rapid Nutrition PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	0.048	0.048	0.040	0.041	41.200	2,636
2024-09-05	0.052	0.056	0.041	0.049	48.800	8,185
2024-09-04	0.050	0.060	0.044	0.051	51.000	19,629
2024-09-03	0.035	0.053	0.032	0.033	32.600	20,030
2024-09-02	0.021	0.039	0.019	0.033	33.000	13,976
2024-08-30	0.020	0.022	0.019	0.019	19.000	1,492
2024-08-29	0.023	0.023	0.018	0.019	19.000	4,817
2024-08-28	0.019	0.035	0.019	0.023	22.600	25,312
2024-08-27	0.021	0.021	0.019	0.020	20.000	18
2024-08-26	0.021	0.021	0.019	0.021	21.000	36
2024-08-23	0.021	0.021	0.019	0.021	21.000	15
2024-08-22	0.021	0.021	0.019	0.021	21.000	109
2024-08-21	0.020	0.021	0.019	0.021	20.800	638
2024-08-20	0.021	0.022	0.020	0.021	21.400	639
2024-08-19	0.022	0.022	0.021	0.021	20.600	503
2024-08-16	0.022	0.022	0.022	0.022	22.000	176
2024-08-15	0.022	0.022	0.022	0.022	22.000	36
2024-08-14	0.022	0.022	0.021	0.022	21.800	191
2024-08-13	0.021	0.023	0.021	0.022	22.000	445
2024-08-12	0.022	0.022	0.021	0.021	21.400	254
2024-08-09	0.023	0.023	0.023	0.023	22.800	9
2024-08-08	0.022	0.023	0.021	0.023	22.800	73
2024-08-07	0.021	0.023	0.021	0.023	22.600	196
2024-08-06	0.023	0.026	0.021	0.021	21.200	1,238
2024-08-05	0.022	0.023	0.021	0.021	21.000	436
2024-08-02	0.025	0.025	0.022	0.022	21.800	297
2024-08-01	0.022	0.025	0.022	0.022	21.600	78
2024-07-31	0.024	0.025	0.021	0.021	20.800	812
2024-07-30	0.024	0.024	0.021	0.021	20.600	67
2024-07-29	0.025	0.027	0.021	0.024	24.400	921
2024-07-26	0.027	0.030	0.025	0.028	27.600	343
2024-07-25	0.031	0.031	0.027	0.027	27.000	540
2024-07-24	0.028	0.032	0.027	0.032	31.600	624
2024-07-23	0.028	0.028	0.025	0.028	28.000	69
2024-07-22	0.029	0.029	0.025	0.027	27.000	43
2024-07-19	0.029	0.029	0.027	0.027	27.000	53
2024-07-18	0.028	0.030	0.028	0.030	29.800	6
2024-07-17	0.031	0.031	0.028	0.028	28.000	649
2024-07-16	0.031	0.032	0.030	0.031	31.000	42
2024-07-15	0.032	0.032	0.030	0.031	31.000	236
2024-07-12	0.033	0.033	0.030	0.030	30.000	225
2024-07-11	0.033	0.034	0.030	0.033	33.000	449
2024-07-10	0.033	0.036	0.032	0.033	32.800	670
2024-07-09	0.035	0.035	0.033	0.033	32.800	9
2024-07-08	0.036	0.036	0.033	0.035	35.000	407
2024-07-05	0.034	0.035	0.034	0.035	34.800	25
2024-07-04	0.034	0.036	0.034	0.034	34.000	217
2024-07-03	0.036	0.036	0.031	0.036	36.000	251
2024-07-02	0.039	0.039	0.034	0.037	37.200	360
2024-07-01	0.035	0.040	0.033	0.040	40.000	223
2024-06-28	0.035	0.035	0.032	0.035	35.000	125
2024-06-27	0.036	0.036	0.035	0.035	35.400	63
2024-06-26	0.037	0.038	0.036	0.036	36.000	345
2024-06-25	0.035	0.039	0.035	0.036	36.000	268
2024-06-24	0.046	0.048	0.028	0.040	40.000	99
2024-06-21	0.048	0.048	0.040	0.046	46.000	244
2024-06-20	0.048	0.048	0.045	0.048	48.000	563
2024-06-19	0.048	0.050	0.046	0.048	48.400	47
2024-06-18	0.051	0.052	0.048	0.049	49.200	340
2024-06-17	0.052	0.052	0.046	0.051	51.000	134

← NewerPage 10 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.