Rapid Nutrition PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 0.055 | 0.055 | 0.050 | 0.052 | 51.600 | 504 |
| 2024-06-13 | 0.059 | 0.059 | 0.050 | 0.055 | 55.000 | 1,169 |
| 2024-06-12 | 0.059 | 0.066 | 0.055 | 0.061 | 61.000 | 209 |
| 2024-06-11 | 0.059 | 0.061 | 0.058 | 0.061 | 61.000 | 28 |
| 2024-06-10 | 0.059 | 0.060 | 0.059 | 0.060 | 59.900 | 57 |
| 2024-06-07 | 0.059 | 0.060 | 0.052 | 0.059 | 58.600 | 211 |
| 2024-06-06 | 0.056 | 0.059 | 0.051 | 0.056 | 56.000 | 251 |
| 2024-06-05 | 0.058 | 0.060 | 0.056 | 0.056 | 55.700 | 152 |
| 2024-06-04 | 0.062 | 0.062 | 0.058 | 0.060 | 60.000 | 519 |
| 2024-06-03 | 0.059 | 0.064 | 0.059 | 0.061 | 61.100 | 378 |
| 2024-05-31 | 0.061 | 0.064 | 0.057 | 0.060 | 59.900 | 437 |
| 2024-05-30 | 0.062 | 0.064 | 0.061 | 0.061 | 61.000 | 90 |
| 2024-05-29 | 0.061 | 0.066 | 0.061 | 0.062 | 61.700 | 224 |
| 2024-05-28 | 0.064 | 0.065 | 0.060 | 0.061 | 60.600 | 62 |
| 2024-05-27 | 0.062 | 0.066 | 0.060 | 0.064 | 63.700 | 71 |
| 2024-05-24 | 0.062 | 0.064 | 0.062 | 0.062 | 61.800 | 70 |
| 2024-05-23 | 0.060 | 0.062 | 0.060 | 0.062 | 62.000 | 164 |
| 2024-05-22 | 0.065 | 0.066 | 0.061 | 0.063 | 62.800 | 161 |
| 2024-05-21 | 0.067 | 0.067 | 0.059 | 0.063 | 63.200 | 335 |
| 2024-05-20 | 0.068 | 0.068 | 0.062 | 0.067 | 67.300 | 524 |
| 2024-05-17 | 0.072 | 0.072 | 0.068 | 0.068 | 68.200 | 215 |
| 2024-05-16 | 0.070 | 0.072 | 0.070 | 0.072 | 71.700 | 54 |
| 2024-05-15 | 0.070 | 0.074 | 0.069 | 0.070 | 70.000 | 154 |
| 2024-05-14 | 0.072 | 0.074 | 0.070 | 0.070 | 70.000 | 191 |
| 2024-05-13 | 0.080 | 0.081 | 0.069 | 0.071 | 71.000 | 796 |
| 2024-05-10 | 0.083 | 0.084 | 0.079 | 0.079 | 79.000 | 258 |
| 2024-05-09 | 0.078 | 0.089 | 0.075 | 0.083 | 83.200 | 1,370 |
| 2024-05-08 | 0.072 | 0.073 | 0.070 | 0.073 | 72.800 | 70 |
| 2024-05-07 | 0.069 | 0.073 | 0.069 | 0.072 | 72.000 | 293 |
| 2024-05-06 | 0.074 | 0.074 | 0.068 | 0.069 | 69.000 | 529 |
| 2024-05-03 | 0.070 | 0.080 | 0.067 | 0.069 | 69.100 | 1,876 |
| 2024-05-02 | 0.081 | 0.092 | 0.081 | 0.088 | 87.700 | 334 |
| 2024-04-30 | 0.087 | 0.094 | 0.081 | 0.085 | 84.600 | 325 |
| 2024-04-29 | 0.096 | 0.096 | 0.081 | 0.087 | 87.000 | 820 |
| 2024-04-26 | 0.108 | 0.112 | 0.100 | 0.105 | 105.00 | 382 |
| 2024-04-25 | 0.092 | 0.109 | 0.092 | 0.108 | 108.00 | 753 |
| 2024-04-24 | 0.091 | 0.096 | 0.090 | 0.091 | 91.000 | 112 |
| 2024-04-23 | 0.096 | 0.099 | 0.089 | 0.091 | 91.000 | 271 |
| 2024-04-22 | 0.099 | 0.099 | 0.091 | 0.096 | 96.000 | 209 |
| 2024-04-19 | 0.096 | 0.110 | 0.091 | 0.098 | 97.900 | 637 |
| 2024-04-18 | 0.100 | 0.104 | 0.096 | 0.101 | 100.50 | 216 |
| 2024-04-17 | 0.101 | 0.107 | 0.100 | 0.100 | 100.20 | 368 |
| 2024-04-16 | 0.116 | 0.119 | 0.103 | 0.104 | 104.00 | 363 |
| 2024-04-15 | 0.110 | 0.128 | 0.105 | 0.113 | 112.50 | 1,165 |
| 2024-04-12 | 0.100 | 0.115 | 0.092 | 0.115 | 114.90 | 1,146 |
| 2024-04-11 | 0.105 | 0.105 | 0.093 | 0.097 | 97.000 | 578 |
| 2024-04-10 | 0.124 | 0.124 | 0.100 | 0.105 | 105.40 | 1,014 |
| 2024-04-09 | 0.138 | 0.138 | 0.115 | 0.124 | 123.60 | 1,371 |
| 2024-04-08 | 0.111 | 0.139 | 0.103 | 0.127 | 127.00 | 5,682 |
| 2024-04-05 | 0.073 | 0.102 | 0.070 | 0.102 | 102.00 | 4,191 |
| 2024-04-04 | 0.072 | 0.075 | 0.070 | 0.071 | 71.000 | 544 |
| 2024-04-03 | 0.072 | 0.075 | 0.071 | 0.072 | 71.600 | 194 |
| 2024-04-02 | 0.074 | 0.077 | 0.071 | 0.072 | 72.400 | 603 |
| 2024-03-28 | 0.071 | 0.089 | 0.070 | 0.074 | 73.500 | 1,264 |
| 2024-03-27 | 0.072 | 0.075 | 0.070 | 0.071 | 71.100 | 290 |
| 2024-03-26 | 0.080 | 0.080 | 0.072 | 0.072 | 71.500 | 630 |
| 2024-03-25 | 0.080 | 0.083 | 0.075 | 0.082 | 82.000 | 222 |
| 2024-03-22 | 0.086 | 0.086 | 0.077 | 0.080 | 79.900 | 440 |
| 2024-03-21 | 0.087 | 0.107 | 0.081 | 0.083 | 83.000 | 1,702 |
| 2024-03-20 | 0.091 | 0.098 | 0.081 | 0.082 | 82.100 | 550 |
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.