Rapid Nutrition PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	0.022	0.030	0.022	0.028	27,500.00	0
2022-02-07	0.021	0.023	0.021	0.022	21,500.00	0
2022-02-04	0.022	0.023	0.022	0.022	22,000.00	0
2022-02-03	0.024	0.025	0.020	0.023	22,500.00	0
2022-02-02	0.025	0.025	0.023	0.024	24,000.00	0
2022-02-01	0.026	0.026	0.025	0.025	24,500.00	0
2022-01-31	0.026	0.026	0.026	0.026	26,000.00	0
2022-01-28	0.027	0.027	0.025	0.026	26,000.00	0
2022-01-27	0.028	0.028	0.026	0.027	27,000.00	0
2022-01-26	0.031	0.031	0.027	0.028	28,000.00	0
2022-01-25	0.035	0.035	0.027	0.031	31,000.00	0
2022-01-24	0.036	0.036	0.033	0.033	33,000.00	0
2022-01-21	0.034	0.042	0.025	0.036	36,000.00	0
2022-01-20	0.040	0.043	0.033	0.034	34,000.00	0
2022-01-19	0.040	0.040	0.040	0.040	39,500.00	0
2022-01-18	0.034	0.044	0.034	0.040	39,500.00	0
2022-01-17	0.037	0.037	0.033	0.034	34,000.00	0
2022-01-14	0.047	0.047	0.034	0.037	37,000.00	0
2022-01-13	0.047	0.047	0.047	0.047	47,000.00	0
2022-01-12	0.047	0.047	0.047	0.047	47,000.00	0
2022-01-11	0.049	0.049	0.040	0.048	47,500.00	0
2022-01-10	0.047	0.052	0.047	0.049	49,000.00	0
2022-01-07	0.052	0.052	0.043	0.047	46,500.00	0
2022-01-06	0.052	0.053	0.052	0.053	52,500.00	0
2022-01-05	0.051	0.060	0.047	0.054	54,000.00	0
2022-01-04	0.053	0.053	0.053	0.053	52,500.00	0
2022-01-03	0.050	0.053	0.041	0.053	53,000.00	0
2021-12-31	0.050	0.050	0.050	0.050	49,500.00	0
2021-12-30	0.050	0.050	0.050	0.050	49,500.00	0
2021-12-29	0.053	0.054	0.040	0.050	50,000.00	0
2021-12-28	0.053	0.054	0.053	0.054	53,500.00	0
2021-12-27	0.047	0.054	0.047	0.054	53,500.00	0
2021-12-24	0.055	0.055	0.045	0.045	45,000.00	0
2021-12-23	0.054	0.055	0.046	0.055	54,500.00	0
2021-12-22	0.050	0.055	0.046	0.055	54,500.00	0
2021-12-21	0.058	0.059	0.050	0.050	50,000.00	0
2021-12-20	0.051	0.059	0.045	0.059	59,000.00	0
2021-12-17	0.077	0.077	0.045	0.047	47,000.00	0
2021-12-16	0.072	0.080	0.072	0.079	79,000.00	0
2021-12-15	0.046	0.085	0.046	0.071	71,000.00	1
2021-12-14	0.046	0.046	0.046	0.046	45,500.00	0
2021-12-13	0.055	0.055	0.045	0.045	45,000.00	0
2021-12-10	0.058	0.058	0.058	0.058	58,000.00	0
2021-12-09	0.051	0.059	0.046	0.059	58,500.00	0
2021-12-08	0.071	0.071	0.045	0.050	50,000.00	0
2021-12-07	0.071	0.071	0.071	0.071	70,500.00	0
2021-12-06	0.071	0.071	0.057	0.071	71,000.00	0
2021-12-03	0.078	0.079	0.056	0.071	71,000.00	0
2021-12-02	0.078	0.078	0.078	0.078	77,500.00	0
2021-12-01	0.078	0.078	0.078	0.078	77,500.00	0
2021-11-30	0.078	0.078	0.078	0.078	77,500.00	0
2021-11-29	0.078	0.078	0.078	0.078	77,500.00	0
2021-11-26	0.070	0.078	0.070	0.078	78,000.00	0
2021-11-25	0.070	0.070	0.070	0.070	69,500.00	0
2021-11-24	0.070	0.070	0.070	0.070	69,500.00	0
2021-11-23	0.070	0.070	0.070	0.070	69,500.00	0
2021-11-22	0.072	0.072	0.072	0.072	72,000.00	0
2021-11-19	0.072	0.072	0.072	0.072	72,000.00	0
2021-11-18	0.072	0.072	0.072	0.072	72,000.00	0
2021-11-17	0.072	0.072	0.072	0.072	72,000.00	0

← NewerPage 21 of 22 · 1,284 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.