Rapid Nutrition PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.006	0.006	0.006	0.006	5.900	3,251
2025-08-14	0.006	0.006	0.006	0.006	6.200	2,994
2025-08-13	0.006	0.006	0.006	0.006	6.100	10,278
2025-08-12	0.006	0.007	0.006	0.006	5.900	18,274
2025-08-11	0.006	0.006	0.006	0.006	6.200	3,150
2025-08-08	0.006	0.006	0.006	0.006	5.900	3,312
2025-08-07	0.006	0.006	0.006	0.006	6.000	3,880
2025-08-06	0.006	0.006	0.006	0.006	6.000	6,746
2025-08-05	0.006	0.006	0.006	0.006	6.000	5,383
2025-08-04	0.006	0.007	0.006	0.006	5.900	7,110
2025-08-01	0.006	0.006	0.006	0.006	5.900	6,182
2025-07-31	0.006	0.006	0.006	0.006	6.200	9,093
2025-07-30	0.007	0.007	0.006	0.006	6.000	1,824
2025-07-29	0.007	0.007	0.006	0.007	6.700	10,735
2025-07-28	0.007	0.007	0.007	0.007	6.900	5,371
2025-07-25	0.007	0.007	0.007	0.007	7.000	5,905
2025-07-24	0.007	0.008	0.007	0.007	6.900	15,596
2025-07-23	0.007	0.009	0.007	0.007	7.100	33,962
2025-07-22	0.007	0.007	0.007	0.007	7.000	8,945
2025-07-21	0.007	0.007	0.007	0.007	7.100	3,968
2025-07-18	0.007	0.007	0.007	0.007	7.000	5,012
2025-07-17	0.007	0.007	0.007	0.007	7.100	2,872
2025-07-16	0.007	0.007	0.007	0.007	7.000	5,131
2025-07-15	0.008	0.009	0.007	0.007	7.000	47,001
2025-07-14	0.007	0.007	0.007	0.007	7.300	5,949
2025-07-11	0.007	0.007	0.007	0.007	7.000	4,147
2025-07-10	0.007	0.008	0.007	0.007	7.300	11,992
2025-07-09	0.007	0.008	0.007	0.007	7.300	9,046
2025-07-08	0.007	0.008	0.007	0.007	7.400	13,273
2025-07-07	0.007	0.008	0.007	0.007	7.200	3,593
2025-07-04	0.007	0.008	0.007	0.008	7.500	5,775
2025-07-03	0.008	0.008	0.007	0.008	7.600	5,941
2025-07-02	0.008	0.008	0.008	0.008	7.500	5,727
2025-07-01	0.009	0.010	0.007	0.008	8.100	23,531
2025-06-30	0.008	0.009	0.007	0.008	7.800	16,537
2025-06-27	0.008	0.008	0.007	0.008	7.600	12,424
2025-06-26	0.008	0.008	0.008	0.008	8.000	5,236
2025-06-25	0.009	0.009	0.008	0.008	8.100	6,272
2025-06-24	0.008	0.010	0.008	0.009	8.500	19,311
2025-06-23	0.008	0.009	0.008	0.008	8.100	5,492
2025-06-20	0.009	0.009	0.008	0.009	8.600	12,819
2025-06-19	0.010	0.010	0.009	0.009	9.200	13,435
2025-06-18	0.012	0.013	0.009	0.010	9.600	83,266
2025-06-17	0.009	0.010	0.009	0.009	9.000	11,653
2025-06-16	0.009	0.013	0.009	0.009	9.200	68,940
2025-06-13	0.008	0.009	0.008	0.008	8.000	5,914
2025-06-12	0.009	0.010	0.008	0.009	8.600	13,105
2025-06-11	0.011	0.012	0.010	0.010	9.600	28,388
2025-06-10	0.010	0.013	0.010	0.011	11.200	44,518
2025-06-09	0.010	0.014	0.008	0.010	9.900	80,039
2025-06-06	0.019	0.023	0.008	0.009	9.100	118,134
2025-06-05	0.004	0.015	0.004	0.015	14.900	134,584
2025-06-04	0.004	0.005	0.003	0.004	3.700	25,532
2025-06-03	0.003	0.006	0.003	0.003	3.400	41,603
2025-06-02	0.003	0.004	0.003	0.003	3.100	3,242
2025-05-30	0.003	0.003	0.003	0.003	3.300	976
2025-05-29	0.004	0.004	0.003	0.003	3.300	7,914
2025-05-28	0.003	0.004	0.003	0.004	3.500	5,108
2025-05-27	0.004	0.004	0.003	0.004	3.500	4,343
2025-05-26	0.004	0.004	0.004	0.004	3.900	2,406

← NewerPage 6 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.