Rapid Nutrition PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.003	0.003	0.003	0.003	3.300	4,108
2025-11-06	0.003	0.003	0.003	0.003	3.400	1,072
2025-11-05	0.003	0.003	0.003	0.003	3.400	3,650
2025-11-04	0.003	0.003	0.003	0.003	3.200	2,033
2025-11-03	0.004	0.004	0.003	0.003	3.400	2,900
2025-10-31	0.004	0.004	0.003	0.003	3.200	8,533
2025-10-30	0.004	0.004	0.003	0.003	3.400	11,716
2025-10-29	0.004	0.004	0.003	0.004	3.500	3,862
2025-10-28	0.004	0.004	0.003	0.004	3.500	13,293
2025-10-27	0.004	0.004	0.004	0.004	3.800	4,039
2025-10-24	0.004	0.004	0.004	0.004	3.700	47,566
2025-10-23	0.005	0.005	0.004	0.005	4.500	2,019
2025-10-22	0.004	0.005	0.004	0.004	4.400	26,538
2025-10-21	0.004	0.005	0.004	0.004	4.400	8,400
2025-10-20	0.005	0.005	0.004	0.004	4.400	10,414
2025-10-17	0.005	0.005	0.004	0.005	4.500	3,582
2025-10-16	0.004	0.005	0.004	0.005	4.500	7,573
2025-10-15	0.005	0.005	0.004	0.004	4.300	7,806
2025-10-14	0.005	0.005	0.004	0.005	4.600	10,552
2025-10-13	0.005	0.005	0.005	0.005	4.900	9,580
2025-10-10	0.005	0.006	0.005	0.005	5.200	19,978
2025-10-09	0.005	0.005	0.005	0.005	5.100	1,451
2025-10-08	0.005	0.006	0.005	0.005	5.200	11,377
2025-10-07	0.005	0.006	0.005	0.005	4.900	10,866
2025-10-06	0.004	0.006	0.004	0.005	5.200	30,740
2025-10-03	0.004	0.004	0.004	0.004	4.300	1,286
2025-10-02	0.004	0.004	0.004	0.004	4.200	9,866
2025-10-01	0.004	0.005	0.004	0.004	4.300	4,055
2025-09-30	0.004	0.005	0.004	0.004	4.400	2,292
2025-09-29	0.005	0.005	0.004	0.004	4.400	812
2025-09-26	0.004	0.005	0.004	0.005	4.600	1,454
2025-09-25	0.005	0.005	0.004	0.004	4.400	5,096
2025-09-24	0.005	0.005	0.004	0.005	4.700	5,902
2025-09-23	0.005	0.005	0.005	0.005	4.900	1,874
2025-09-22	0.005	0.005	0.005	0.005	4.900	3,456
2025-09-19	0.005	0.005	0.005	0.005	4.900	3,956
2025-09-18	0.005	0.005	0.005	0.005	5.100	2,097
2025-09-17	0.005	0.005	0.005	0.005	5.100	1,613
2025-09-16	0.005	0.005	0.005	0.005	5.100	2,309
2025-09-15	0.005	0.005	0.005	0.005	5.000	3,924
2025-09-12	0.005	0.005	0.005	0.005	5.100	3,749
2025-09-11	0.005	0.005	0.005	0.005	5.000	1,344
2025-09-10	0.005	0.005	0.005	0.005	5.100	1,731
2025-09-09	0.005	0.005	0.005	0.005	5.100	7,025
2025-09-08	0.005	0.005	0.005	0.005	5.100	1,318
2025-09-05	0.005	0.005	0.005	0.005	5.200	1,108
2025-09-04	0.005	0.005	0.005	0.005	5.100	2,334
2025-09-03	0.005	0.005	0.005	0.005	5.200	3,748
2025-09-02	0.006	0.006	0.005	0.005	5.300	21,590
2025-09-01	0.006	0.006	0.005	0.006	5.700	2,155
2025-08-29	0.005	0.006	0.005	0.005	5.300	2,484
2025-08-28	0.006	0.006	0.005	0.005	5.300	2,238
2025-08-27	0.006	0.006	0.005	0.006	5.500	11,300
2025-08-26	0.006	0.006	0.006	0.006	5.800	231
2025-08-25	0.006	0.006	0.006	0.006	5.800	3,023
2025-08-22	0.006	0.006	0.006	0.006	5.800	4,339
2025-08-21	0.006	0.006	0.006	0.006	5.800	3,882
2025-08-20	0.006	0.006	0.006	0.006	5.900	2,316
2025-08-19	0.006	0.006	0.006	0.006	6.000	3,847
2025-08-18	0.006	0.006	0.006	0.006	5.900	2,396

← NewerPage 5 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.