RFM Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.080 | 5.150 | 5.040 | 5.120 | 5.120 | 103,500 |
| 2026-10-15 | 5.100 | 5.190 | 5.040 | 5.080 | 5.080 | 135,100 |
| 2026-10-14 | 5.100 | 5.100 | 5.020 | 5.060 | 5.060 | 119,100 |
| 2026-10-13 | 5.000 | 5.290 | 5.000 | 5.070 | 5.070 | 213,100 |
| 2026-10-12 | 5.000 | 5.050 | 4.990 | 5.000 | 5.000 | 354,000 |
| 2026-10-09 | 4.920 | 5.000 | 4.920 | 4.970 | 4.970 | 461,000 |
| 2026-10-08 | 4.980 | 4.980 | 4.960 | 4.960 | 4.960 | 208,000 |
| 2026-10-07 | 5.000 | 5.070 | 4.960 | 4.980 | 4.980 | 245,000 |
| 2026-10-06 | 5.010 | 5.050 | 4.940 | 4.960 | 4.960 | 501,200 |
| 2026-10-05 | 5.000 | 5.030 | 5.000 | 5.010 | 5.010 | 231,700 |
| 2026-10-02 | 5.040 | 5.040 | 5.000 | 5.000 | 5.000 | 198,800 |
| 2026-10-01 | 5.000 | 5.500 | 5.000 | 5.030 | 5.030 | 206,500 |
| 2026-09-30 | 5.000 | 5.050 | 4.970 | 5.000 | 5.000 | 697,000 |
| 2026-09-29 | 5.140 | 5.150 | 4.970 | 4.980 | 4.980 | 990,100 |
| 2026-09-28 | 5.150 | 5.170 | 5.100 | 5.100 | 5.100 | 162,500 |
| 2026-09-25 | 5.090 | 5.180 | 5.080 | 5.150 | 5.150 | 222,700 |
| 2026-09-24 | 5.110 | 5.130 | 5.080 | 5.090 | 5.090 | 519,200 |
| 2026-09-23 | 5.150 | 5.200 | 5.110 | 5.110 | 5.110 | 344,900 |
| 2026-09-22 | 5.160 | 5.200 | 5.130 | 5.180 | 5.180 | 461,000 |
| 2026-09-21 | 5.220 | 5.220 | 5.150 | 5.160 | 5.160 | 695,300 |
| 2026-09-18 | 5.230 | 5.240 | 5.190 | 5.220 | 5.220 | 341,300 |
| 2026-09-17 | 5.230 | 5.230 | 5.200 | 5.220 | 5.220 | 141,800 |
| 2026-09-16 | 5.260 | 5.260 | 5.200 | 5.230 | 5.230 | 974,700 |
| 2026-09-15 | 5.260 | 5.300 | 5.250 | 5.260 | 5.260 | 450,200 |
| 2026-09-14 | 5.250 | 5.300 | 5.250 | 5.260 | 5.260 | 195,100 |
| 2026-09-11 | 5.300 | 5.300 | 5.250 | 5.250 | 5.250 | 323,800 |
| 2026-09-10 | 5.250 | 5.310 | 5.250 | 5.300 | 5.300 | 399,700 |
| 2026-09-09 | 5.260 | 5.280 | 5.250 | 5.260 | 5.260 | 439,100 |
| 2026-09-08 | 5.260 | 5.280 | 5.250 | 5.260 | 5.260 | 339,400 |
| 2026-09-07 | 5.240 | 5.280 | 5.220 | 5.260 | 5.260 | 196,400 |
| 2026-09-04 | 5.330 | 5.330 | 5.210 | 5.250 | 5.250 | 572,100 |
| 2026-09-03 | 5.270 | 5.330 | 5.260 | 5.310 | 5.310 | 302,600 |
| 2026-09-02 | 5.260 | 5.310 | 5.210 | 5.260 | 5.260 | 636,800 |
| 2026-09-01 | 5.290 | 5.290 | 5.230 | 5.260 | 5.260 | 748,300 |
| 2026-08-28 | 5.310 | 5.310 | 5.250 | 5.300 | 5.300 | 367,200 |
| 2026-08-27 | 5.290 | 5.320 | 5.270 | 5.270 | 5.270 | 239,200 |
| 2026-08-26 | 5.330 | 5.330 | 5.270 | 5.290 | 5.290 | 545,400 |
| 2026-08-25 | 5.300 | 5.330 | 5.300 | 5.330 | 5.330 | 128,500 |
| 2026-08-24 | 5.310 | 5.320 | 5.290 | 5.310 | 5.310 | 346,400 |
| 2026-08-20 | 5.300 | 5.320 | 5.290 | 5.310 | 5.310 | 646,100 |
| 2026-08-19 | 5.290 | 5.330 | 5.290 | 5.310 | 5.310 | 721,900 |
| 2026-08-18 | 5.320 | 5.320 | 5.290 | 5.290 | 5.290 | 432,100 |
| 2026-08-17 | 5.340 | 5.350 | 5.300 | 5.320 | 5.320 | 654,000 |
| 2026-08-14 | 5.320 | 5.340 | 5.300 | 5.340 | 5.340 | 350,000 |
| 2026-08-13 | 5.330 | 5.330 | 5.300 | 5.300 | 5.300 | 539,400 |
| 2026-08-12 | 5.320 | 5.330 | 5.300 | 5.310 | 5.310 | 495,800 |
| 2026-08-11 | 5.310 | 5.320 | 5.310 | 5.320 | 5.320 | 751,400 |
| 2026-08-10 | 5.320 | 5.350 | 5.300 | 5.310 | 5.310 | 334,400 |
| 2026-08-07 | 5.320 | 5.340 | 5.300 | 5.320 | 5.320 | 868,200 |
| 2026-08-06 | 5.320 | 5.390 | 5.300 | 5.320 | 5.320 | 258,300 |
| 2026-08-05 | 5.330 | 5.350 | 5.300 | 5.320 | 5.320 | 1,108,800 |
| 2026-08-04 | 5.410 | 5.410 | 5.310 | 5.330 | 5.330 | 824,100 |
| 2026-08-03 | 5.410 | 5.450 | 5.360 | 5.410 | 5.410 | 278,700 |
| 2026-07-31 | 5.350 | 5.410 | 5.340 | 5.400 | 5.400 | 244,500 |
| 2026-07-30 | 5.410 | 5.420 | 5.350 | 5.410 | 5.410 | 250,200 |
| 2026-07-29 | 5.480 | 5.490 | 5.380 | 5.410 | 5.410 | 292,400 |
| 2026-07-28 | 5.320 | 5.490 | 5.310 | 5.490 | 5.490 | 666,800 |
| 2026-07-27 | 5.350 | 5.380 | 5.320 | 5.320 | 5.320 | 427,300 |
| 2026-07-24 | 5.350 | 5.350 | 5.300 | 5.350 | 5.350 | 180,900 |
| 2026-07-23 | 5.320 | 5.370 | 5.310 | 5.350 | 5.350 | 341,100 |
Page 1 of 20 · 1,167 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-07 | 0.0890 PHP |
| 2026-04-22 | 0.0890 PHP |
| 2026-01-28 | 0.0890 PHP |
| 2025-11-21 | 0.1484 PHP |
| 2025-09-30 | 0.0890 PHP |
| 2025-07-29 | 0.0890 PHP |
| 2025-04-28 | 0.0594 PHP |
| 2025-01-21 | 0.0594 PHP |
| 2024-11-05 | 0.1484 PHP |
| 2024-08-15 | 0.0890 PHP |
| 2024-04-24 | 0.0742 PHP |
| 2024-02-06 | 0.0742 PHP |
| 2023-10-23 | 0.0594 PHP |
| 2023-06-26 | 0.0890 PHP |
| 2023-01-16 | 0.1039 PHP |
| 2022-09-12 | 0.0594 PHP |
| 2022-07-06 | 0.0773 PHP |
| 2022-01-21 | 0.1169 PHP |
| 2021-07-09 | 0.1237 PHP |
| 2021-02-03 | 0.1039 PHP |
| 2020-08-10 | 0.1060 PHP |
| 2020-02-14 | 0.1060 PHP |
| 2019-08-02 | 0.0774 PHP |
| 2019-02-11 | 0.0805 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.