Rapid Nutrition PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.004	0.004	0.004	0.004	3.900	2,406
2025-05-23	0.004	0.004	0.004	0.004	4.000	1,453
2025-05-22	0.004	0.004	0.004	0.004	4.000	1,062
2025-05-21	0.004	0.004	0.004	0.004	4.200	1,408
2025-05-20	0.005	0.005	0.004	0.004	4.000	4,636
2025-05-19	0.005	0.005	0.004	0.004	4.400	5,184
2025-05-16	0.005	0.005	0.005	0.005	4.900	1,431
2025-05-15	0.006	0.006	0.005	0.005	5.100	2,548
2025-05-14	0.006	0.006	0.005	0.006	5.700	1,241
2025-05-13	0.006	0.006	0.005	0.006	5.700	3,692
2025-05-12	0.005	0.006	0.005	0.006	5.600	269
2025-05-09	0.006	0.006	0.005	0.006	5.600	1,567
2025-05-08	0.005	0.006	0.005	0.006	5.700	2,194
2025-05-07	0.005	0.005	0.004	0.005	5.000	1,187
2025-05-06	0.006	0.006	0.005	0.005	5.200	1,597
2025-05-05	0.006	0.006	0.005	0.005	5.200	1,063
2025-05-02	0.006	0.006	0.005	0.006	5.600	1,929
2025-04-30	0.006	0.006	0.006	0.006	5.900	1,280
2025-04-29	0.006	0.007	0.006	0.006	5.900	7,953
2025-04-28	0.006	0.006	0.006	0.006	5.500	879
2025-04-25	0.006	0.006	0.006	0.006	5.900	501
2025-04-24	0.007	0.007	0.006	0.006	6.100	2,234
2025-04-23	0.007	0.007	0.006	0.007	6.500	513
2025-04-22	0.007	0.007	0.006	0.006	6.100	1,341
2025-04-17	0.007	0.007	0.007	0.007	7.000	345
2025-04-16	0.007	0.007	0.007	0.007	7.000	810
2025-04-15	0.007	0.007	0.007	0.007	6.800	947
2025-04-14	0.007	0.007	0.007	0.007	6.900	267
2025-04-11	0.007	0.007	0.007	0.007	7.000	639
2025-04-10	0.007	0.007	0.007	0.007	7.000	1,851
2025-04-09	0.007	0.007	0.007	0.007	7.000	1,222
2025-04-08	0.007	0.008	0.007	0.007	7.200	8,810
2025-04-07	0.006	0.007	0.004	0.006	6.100	878
2025-04-04	0.007	0.007	0.007	0.007	7.000	845
2025-04-03	0.007	0.007	0.007	0.007	7.400	444
2025-04-02	0.007	0.007	0.007	0.007	7.400	427
2025-04-01	0.008	0.008	0.007	0.007	7.200	781
2025-03-31	0.007	0.008	0.007	0.007	7.400	1,086
2025-03-28	0.007	0.007	0.007	0.007	7.000	2,595
2025-03-27	0.006	0.008	0.006	0.007	7.400	2,816
2025-03-26	0.007	0.007	0.006	0.007	7.000	1,860
2025-03-25	0.007	0.008	0.007	0.007	7.200	2,766
2025-03-24	0.008	0.008	0.007	0.007	7.200	2,498
2025-03-21	0.007	0.010	0.007	0.008	7.800	8,519
2025-03-20	0.007	0.007	0.007	0.007	6.800	1,277
2025-03-19	0.008	0.008	0.007	0.007	7.200	2,629
2025-03-18	0.008	0.008	0.007	0.008	8.000	2,943
2025-03-17	0.009	0.009	0.008	0.008	8.200	1,818
2025-03-14	0.010	0.010	0.009	0.009	9.000	823
2025-03-13	0.010	0.010	0.009	0.010	9.800	1,832
2025-03-12	0.011	0.011	0.010	0.010	9.800	2,288
2025-03-11	0.012	0.013	0.010	0.011	10.800	4,235
2025-03-10	0.012	0.013	0.011	0.012	12.000	1,245
2025-03-07	0.011	0.011	0.009	0.011	11.400	4,236
2025-03-06	0.012	0.012	0.010	0.011	10.800	1,185
2025-03-05	0.012	0.012	0.010	0.012	11.600	1,861
2025-03-04	0.013	0.014	0.010	0.012	11.600	4,134
2025-03-03	0.013	0.013	0.012	0.013	12.600	253
2025-02-28	0.013	0.014	0.012	0.012	12.400	2,797
2025-02-27	0.013	0.013	0.012	0.012	12.400	2,791

← NewerPage 7 of 22 · 1,280 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.