Rapid Nutrition PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	6.090	6.699	6.000	6.589	6.589	11,521
2026-02-03	5.775	6.800	5.400	6.150	6.150	14,835
2026-02-02	5.715	5.775	5.144	5.775	5.775	3,678
2026-01-30	5.750	6.180	5.480	5.480	5.480	6,481
2026-01-29	5.840	5.980	5.480	5.700	5.700	7,795
2026-01-28	5.500	6.050	5.400	5.720	5.720	10,199
2026-01-27	5.000	5.400	4.800	5.400	5.400	5,015
2026-01-26	4.350	5.000	3.915	5.000	5.000	16,008
2026-01-23	4.485	4.900	4.100	4.350	4.350	5,866
2026-01-22	0.004	0.005	0.004	0.005	4.600	8,252
2026-01-21	0.004	0.005	0.004	0.005	4.500	9,610
2026-01-20	0.006	0.006	0.004	0.004	4.300	30,961
2026-01-19	0.006	0.006	0.005	0.006	5.500	17,504
2026-01-16	0.006	0.006	0.006	0.006	5.800	4,024
2026-01-15	0.006	0.006	0.006	0.006	6.200	14,479
2026-01-14	0.007	0.007	0.006	0.006	6.000	23,236
2026-01-13	0.005	0.007	0.005	0.007	6.500	45,652
2026-01-12	0.006	0.006	0.005	0.005	5.100	22,967
2026-01-09	0.007	0.007	0.006	0.006	5.900	48,736
2026-01-08	0.007	0.009	0.006	0.007	6.700	216,540
2026-01-07	0.004	0.007	0.003	0.007	6.500	176,927
2026-01-06	0.003	0.004	0.003	0.003	3.300	73,690
2026-01-05	0.003	0.004	0.003	0.003	2.900	142,065
2026-01-02	0.003	0.003	0.003	0.003	2.600	878
2025-12-31	0.003	0.003	0.003	0.003	2.700	514
2025-12-30	0.003	0.003	0.003	0.003	2.700	762
2025-12-29	0.003	0.003	0.003	0.003	2.600	1,870
2025-12-24	0.003	0.003	0.003	0.003	2.700	184
2025-12-23	0.003	0.003	0.003	0.003	2.800	1,667
2025-12-22	0.003	0.003	0.003	0.003	2.700	6,022
2025-12-19	0.003	0.003	0.003	0.003	2.700	1,825
2025-12-18	0.003	0.003	0.003	0.003	2.700	273
2025-12-17	0.003	0.003	0.003	0.003	2.700	4,605
2025-12-16	0.003	0.003	0.003	0.003	2.500	1,184
2025-12-15	0.003	0.003	0.003	0.003	2.700	1,157
2025-12-12	0.003	0.003	0.002	0.003	2.500	11,347
2025-12-11	0.003	0.003	0.003	0.003	2.800	2,722
2025-12-10	0.003	0.003	0.003	0.003	2.700	776
2025-12-09	0.003	0.003	0.003	0.003	2.700	682
2025-12-08	0.003	0.003	0.003	0.003	2.600	1,298
2025-12-05	0.003	0.003	0.003	0.003	2.600	4,444
2025-12-04	0.003	0.003	0.003	0.003	2.700	651
2025-12-03	0.003	0.003	0.003	0.003	2.700	4,966
2025-12-02	0.003	0.003	0.003	0.003	2.800	2,739
2025-12-01	0.003	0.003	0.003	0.003	2.700	2,925
2025-11-28	0.003	0.003	0.003	0.003	2.700	4,211
2025-11-27	0.003	0.003	0.003	0.003	2.600	1,490
2025-11-26	0.003	0.003	0.003	0.003	2.600	5,420
2025-11-25	0.003	0.003	0.003	0.003	2.900	31,057
2025-11-24	0.003	0.003	0.002	0.003	2.500	5,119
2025-11-21	0.003	0.003	0.003	0.003	2.600	4,380
2025-11-20	0.003	0.003	0.003	0.003	2.800	4,368
2025-11-19	0.003	0.003	0.003	0.003	2.800	2,134
2025-11-18	0.003	0.003	0.003	0.003	2.800	4,267
2025-11-17	0.003	0.003	0.003	0.003	2.900	2,629
2025-11-14	0.003	0.003	0.003	0.003	3.000	1,739
2025-11-13	0.003	0.003	0.003	0.003	3.000	3,526
2025-11-12	0.003	0.003	0.003	0.003	3.000	3,735
2025-11-11	0.003	0.003	0.003	0.003	2.900	4,949
2025-11-10	0.003	0.003	0.003	0.003	2.900	12,236

← NewerPage 4 of 5 · 255 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.