Rapid Nutrition PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 6.280 | 6.900 | 6.280 | 6.810 | 6.810 | 24,761 |
| 2026-07-24 | 4.830 | 5.810 | 4.830 | 5.790 | 5.790 | 20,573 |
| 2026-07-23 | 4.290 | 4.715 | 4.290 | 4.715 | 4.715 | 10,584 |
| 2026-07-22 | 3.680 | 4.070 | 3.680 | 4.070 | 4.070 | 14,585 |
| 2026-07-21 | 3.570 | 3.685 | 3.280 | 3.580 | 3.580 | 24,741 |
| 2026-07-20 | 3.580 | 3.580 | 3.260 | 3.260 | 3.260 | 4,300 |
| 2026-07-17 | 3.350 | 3.455 | 3.260 | 3.260 | 3.260 | 1,532 |
| 2026-07-16 | 3.260 | 3.455 | 3.260 | 3.350 | 3.350 | 8,222 |
| 2026-07-15 | 3.340 | 3.550 | 3.260 | 3.260 | 3.260 | 11,396 |
| 2026-07-14 | 3.700 | 4.050 | 3.410 | 3.550 | 3.550 | 36,712 |
| 2026-07-13 | 3.650 | 4.400 | 3.600 | 3.700 | 3.700 | 10,925 |
| 2026-07-10 | 3.760 | 4.135 | 3.450 | 3.500 | 3.500 | 46,049 |
| 2026-07-09 | 4.500 | 4.500 | 4.050 | 4.050 | 4.050 | 7,481 |
| 2026-07-08 | 5.100 | 5.190 | 4.600 | 4.730 | 4.730 | 10,379 |
| 2026-07-07 | 5.700 | 5.700 | 5.130 | 5.130 | 5.130 | 9,146 |
| 2026-07-06 | 6.210 | 6.370 | 5.800 | 5.800 | 5.800 | 24,477 |
| 2026-07-03 | 6.420 | 6.640 | 6.150 | 6.210 | 6.210 | 2,789 |
| 2026-07-02 | 6.680 | 6.900 | 6.430 | 6.430 | 6.430 | 2,932 |
| 2026-07-01 | 7.400 | 7.440 | 6.660 | 6.960 | 6.960 | 6,755 |
| 2026-06-30 | 7.000 | 7.480 | 6.320 | 7.470 | 7.470 | 5,703 |
| 2026-06-29 | 6.400 | 6.980 | 6.000 | 6.980 | 6.980 | 4,848 |
| 2026-06-26 | 6.250 | 6.450 | 6.000 | 6.450 | 6.450 | 20,946 |
| 2026-06-25 | 5.700 | 6.090 | 5.600 | 6.000 | 6.000 | 5,515 |
| 2026-06-24 | 6.300 | 6.300 | 5.700 | 5.700 | 5.700 | 13,452 |
| 2026-06-23 | 6.610 | 7.240 | 6.600 | 7.000 | 7.000 | 5,733 |
| 2026-06-22 | 6.600 | 7.250 | 6.120 | 6.810 | 6.810 | 20,232 |
| 2026-06-19 | 7.000 | 7.490 | 6.400 | 7.110 | 7.110 | 16,966 |
| 2026-06-18 | 7.640 | 8.000 | 7.510 | 7.510 | 7.510 | 4,998 |
| 2026-06-17 | 7.570 | 7.640 | 7.540 | 7.540 | 7.540 | 5,439 |
| 2026-06-16 | 8.450 | 8.450 | 7.560 | 7.560 | 7.560 | 13,842 |
| 2026-06-15 | 8.450 | 8.450 | 8.020 | 8.250 | 8.250 | 12,938 |
| 2026-06-12 | 9.000 | 9.000 | 8.140 | 8.140 | 8.140 | 15,537 |
| 2026-06-11 | 9.000 | 9.000 | 8.300 | 8.300 | 8.300 | 5,056 |
| 2026-06-10 | 8.750 | 8.990 | 8.250 | 8.250 | 8.250 | 6,516 |
| 2026-06-09 | 9.700 | 9.900 | 8.750 | 8.750 | 8.750 | 21,912 |
| 2026-06-08 | 9.500 | 10.000 | 9.050 | 9.230 | 9.230 | 14,325 |
| 2026-06-05 | 9.100 | 9.250 | 8.770 | 8.920 | 8.920 | 13,516 |
| 2026-06-04 | 9.300 | 9.450 | 8.840 | 8.900 | 8.900 | 8,819 |
| 2026-06-03 | 8.970 | 9.800 | 8.700 | 9.350 | 9.350 | 24,666 |
| 2026-06-02 | 9.000 | 9.250 | 8.700 | 8.700 | 8.700 | 14,164 |
| 2026-06-01 | 9.400 | 9.400 | 8.500 | 8.600 | 8.600 | 4,513 |
| 2026-05-29 | 8.000 | 9.000 | 7.520 | 8.000 | 8.000 | 10,023 |
| 2026-05-28 | 7.830 | 7.900 | 7.290 | 7.290 | 7.290 | 4,269 |
| 2026-05-27 | 7.320 | 7.900 | 7.180 | 7.830 | 7.830 | 6,156 |
| 2026-05-26 | 8.000 | 8.000 | 7.200 | 7.300 | 7.300 | 16,540 |
| 2026-05-25 | 8.000 | 8.700 | 7.390 | 7.700 | 7.700 | 14,796 |
| 2026-05-22 | 7.200 | 8.020 | 6.500 | 7.780 | 7.780 | 55,407 |
| 2026-05-21 | 7.990 | 7.990 | 7.300 | 7.300 | 7.300 | 3,451 |
| 2026-05-20 | 7.980 | 7.980 | 7.190 | 7.190 | 7.190 | 3,318 |
| 2026-05-19 | 7.900 | 8.490 | 7.200 | 7.560 | 7.560 | 53,521 |
| 2026-05-18 | 8.300 | 8.300 | 7.500 | 7.900 | 7.900 | 5,809 |
| 2026-05-15 | 8.400 | 8.400 | 8.000 | 8.100 | 8.100 | 6,105 |
| 2026-05-14 | 8.200 | 8.400 | 7.900 | 8.300 | 8.300 | 9,162 |
| 2026-05-13 | 8.200 | 8.500 | 8.200 | 8.200 | 8.200 | 5,897 |
| 2026-05-12 | 8.700 | 9.010 | 8.010 | 8.200 | 8.200 | 52,974 |
| 2026-05-11 | 9.300 | 9.300 | 8.700 | 8.700 | 8.700 | 12,375 |
| 2026-05-08 | 8.900 | 9.210 | 8.850 | 8.850 | 8.850 | 8,181 |
| 2026-05-07 | 9.410 | 9.410 | 8.610 | 8.850 | 8.850 | 10,017 |
| 2026-05-06 | 9.400 | 10.600 | 9.210 | 9.210 | 9.210 | 38,915 |
| 2026-05-05 | 7.520 | 9.150 | 7.000 | 9.150 | 9.150 | 30,791 |
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.