Rapid Nutrition PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.014	0.014	0.012	0.013	12.800	2,715
2025-02-25	0.016	0.016	0.013	0.014	14.400	3,847
2025-02-24	0.016	0.016	0.013	0.015	15.000	3,276
2025-02-21	0.017	0.017	0.015	0.017	17.000	1,064
2025-02-20	0.018	0.018	0.017	0.017	17.400	1,061
2025-02-19	0.018	0.018	0.017	0.018	17.600	820
2025-02-18	0.018	0.018	0.017	0.018	18.000	618
2025-02-17	0.018	0.019	0.017	0.017	17.400	902
2025-02-14	0.018	0.018	0.017	0.017	17.200	1,370
2025-02-13	0.019	0.019	0.017	0.018	17.600	1,494
2025-02-12	0.021	0.029	0.018	0.018	18.000	14,919
2025-02-11	0.018	0.019	0.017	0.017	17.400	1,111
2025-02-10	0.017	0.021	0.017	0.018	17.800	2,730
2025-02-07	0.020	0.022	0.017	0.017	17.400	3,464
2025-02-06	0.024	0.024	0.019	0.021	21.000	1,782
2025-02-05	0.026	0.026	0.021	0.021	21.400	2,789
2025-02-04	0.026	0.026	0.024	0.025	25.400	490
2025-02-03	0.025	0.027	0.023	0.025	25.200	1,810
2025-01-31	0.026	0.026	0.023	0.025	25.000	1,931
2025-01-30	0.027	0.027	0.024	0.026	25.600	2,560
2025-01-29	0.029	0.029	0.026	0.027	26.600	2,399
2025-01-28	0.030	0.030	0.028	0.029	29.200	1,944
2025-01-27	0.030	0.033	0.029	0.030	29.600	1,561
2025-01-24	0.033	0.034	0.029	0.030	29.600	2,210
2025-01-23	0.033	0.034	0.026	0.032	31.600	8,930
2025-01-22	0.040	0.040	0.037	0.039	39.000	1,816
2025-01-21	0.040	0.041	0.037	0.039	39.000	865
2025-01-20	0.039	0.040	0.038	0.039	39.200	946
2025-01-17	0.042	0.042	0.039	0.039	39.200	1,355
2025-01-16	0.042	0.042	0.039	0.041	40.800	610
2025-01-15	0.045	0.045	0.040	0.041	41.200	3,046
2025-01-14	0.039	0.047	0.039	0.045	44.800	8,565
2025-01-13	0.040	0.040	0.036	0.037	37.400	2,002
2025-01-10	0.041	0.041	0.038	0.038	38.400	1,127
2025-01-09	0.040	0.041	0.039	0.041	40.800	576
2025-01-08	0.040	0.041	0.039	0.040	40.000	1,779
2025-01-07	0.043	0.043	0.040	0.041	41.400	2,309
2025-01-06	0.041	0.046	0.039	0.042	42.200	2,401
2025-01-03	0.043	0.043	0.040	0.040	40.000	1,580
2025-01-02	0.042	0.043	0.039	0.042	42.400	1,684
2024-12-31	0.042	0.042	0.040	0.041	41.000	1,407
2024-12-30	0.043	0.044	0.042	0.042	42.000	773
2024-12-27	0.044	0.046	0.043	0.043	43.200	1,317
2024-12-24	0.045	0.048	0.044	0.045	45.400	1,441
2024-12-23	0.044	0.047	0.043	0.044	44.000	1,003
2024-12-20	0.044	0.049	0.044	0.046	46.000	1,516
2024-12-19	0.044	0.045	0.042	0.045	44.600	646
2024-12-18	0.043	0.045	0.041	0.044	44.000	1,184
2024-12-17	0.043	0.045	0.041	0.044	43.600	1,574
2024-12-16	0.048	0.048	0.043	0.045	44.800	1,251
2024-12-13	0.044	0.051	0.041	0.045	44.600	3,298
2024-12-12	0.043	0.045	0.041	0.044	44.000	1,447
2024-12-11	0.044	0.046	0.041	0.043	43.400	1,010
2024-12-10	0.043	0.044	0.041	0.043	42.600	2,143
2024-12-09	0.044	0.045	0.042	0.044	44.000	1,183
2024-12-06	0.046	0.046	0.040	0.043	43.200	3,634
2024-12-05	0.044	0.048	0.043	0.045	44.800	3,014
2024-12-04	0.051	0.051	0.043	0.044	43.600	3,539
2024-12-03	0.053	0.059	0.048	0.051	50.600	6,848
2024-12-02	0.049	0.055	0.047	0.055	55.000	6,017

← NewerPage 8 of 22 · 1,283 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.