RFM Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 3.800 | 3.900 | 3.800 | 3.900 | 3.150 | 254,000 |
| 2024-08-01 | 3.710 | 3.810 | 3.710 | 3.810 | 3.077 | 483,000 |
| 2024-07-31 | 3.760 | 3.800 | 3.700 | 3.800 | 3.069 | 75,000 |
| 2024-07-30 | 3.800 | 3.800 | 3.750 | 3.750 | 3.029 | 145,000 |
| 2024-07-29 | 3.800 | 3.800 | 3.750 | 3.800 | 3.069 | 10,000 |
| 2024-07-26 | 3.770 | 3.790 | 3.710 | 3.790 | 3.061 | 7,000 |
| 2024-07-25 | 3.800 | 3.810 | 3.750 | 3.810 | 3.077 | 39,000 |
| 2024-07-22 | 3.850 | 3.850 | 3.690 | 3.700 | 2.988 | 249,000 |
| 2024-07-19 | 3.800 | 3.800 | 3.800 | 3.800 | 3.069 | 1,000 |
| 2024-07-18 | 3.850 | 3.850 | 3.840 | 3.840 | 3.101 | 22,000 |
| 2024-07-16 | 3.700 | 3.850 | 3.700 | 3.850 | 3.109 | 7,000 |
| 2024-07-15 | 3.890 | 3.890 | 3.880 | 3.880 | 3.134 | 2,000 |
| 2024-07-12 | 3.760 | 3.760 | 3.650 | 3.700 | 2.988 | 23,000 |
| 2024-07-11 | 3.850 | 3.900 | 3.800 | 3.800 | 3.069 | 1,889,000 |
| 2024-07-10 | 3.900 | 3.900 | 3.820 | 3.850 | 3.109 | 186,000 |
| 2024-07-09 | 3.900 | 3.950 | 3.900 | 3.900 | 3.150 | 338,000 |
| 2024-07-08 | 3.880 | 3.880 | 3.850 | 3.880 | 3.134 | 101,000 |
| 2024-07-05 | 3.790 | 3.900 | 3.790 | 3.890 | 3.142 | 40,000 |
| 2024-07-04 | 3.890 | 3.900 | 3.800 | 3.890 | 3.142 | 14,000 |
| 2024-07-03 | 3.890 | 3.890 | 3.800 | 3.890 | 3.142 | 16,000 |
| 2024-07-02 | 3.650 | 3.890 | 3.650 | 3.890 | 3.142 | 13,000 |
| 2024-07-01 | 3.880 | 3.880 | 3.620 | 3.640 | 2.940 | 16,000 |
| 2024-06-28 | 3.710 | 3.890 | 3.710 | 3.800 | 3.069 | 9,000 |
| 2024-06-27 | 3.780 | 3.900 | 3.710 | 3.710 | 2.996 | 72,000 |
| 2024-06-26 | 3.700 | 3.900 | 3.700 | 3.790 | 3.061 | 190,000 |
| 2024-06-25 | 3.700 | 3.710 | 3.680 | 3.700 | 2.988 | 193,000 |
| 2024-06-24 | 3.800 | 3.800 | 3.600 | 3.680 | 2.972 | 121,000 |
| 2024-06-21 | 3.800 | 3.850 | 3.800 | 3.800 | 3.069 | 20,000 |
| 2024-06-20 | 3.840 | 3.840 | 3.800 | 3.800 | 3.069 | 72,000 |
| 2024-06-19 | 3.840 | 3.840 | 3.660 | 3.800 | 3.069 | 67,000 |
| 2024-06-18 | 3.780 | 3.780 | 3.650 | 3.650 | 2.948 | 129,000 |
| 2024-06-14 | 3.850 | 3.850 | 3.670 | 3.800 | 3.069 | 108,000 |
| 2024-06-13 | 3.750 | 3.850 | 3.750 | 3.750 | 3.029 | 83,000 |
| 2024-06-11 | 3.800 | 3.800 | 3.800 | 3.800 | 3.069 | 1,000 |
| 2024-06-10 | 3.790 | 3.800 | 3.630 | 3.690 | 2.980 | 114,000 |
| 2024-06-07 | 3.810 | 3.810 | 3.720 | 3.800 | 3.069 | 3,000 |
| 2024-06-06 | 3.720 | 3.800 | 3.720 | 3.720 | 3.004 | 26,000 |
| 2024-06-05 | 3.840 | 3.840 | 3.630 | 3.750 | 3.029 | 220,000 |
| 2024-06-04 | 3.950 | 3.950 | 3.840 | 3.840 | 3.101 | 30,000 |
| 2024-06-03 | 3.700 | 3.940 | 3.700 | 3.920 | 3.166 | 400,000 |
| 2024-05-31 | 3.680 | 3.940 | 3.680 | 3.920 | 3.166 | 60,000 |
| 2024-05-30 | 3.680 | 3.740 | 3.620 | 3.680 | 2.972 | 487,000 |
| 2024-05-29 | 3.690 | 3.800 | 3.680 | 3.680 | 2.972 | 56,000 |
| 2024-05-28 | 3.680 | 3.700 | 3.570 | 3.680 | 2.972 | 16,000 |
| 2024-05-27 | 3.670 | 3.760 | 3.520 | 3.700 | 2.988 | 153,000 |
| 2024-05-24 | 3.760 | 3.940 | 3.710 | 3.820 | 3.085 | 160,000 |
| 2024-05-23 | 3.610 | 3.800 | 3.610 | 3.770 | 3.045 | 39,000 |
| 2024-05-22 | 3.850 | 3.900 | 3.400 | 3.760 | 3.037 | 247,000 |
| 2024-05-21 | 3.900 | 3.950 | 3.900 | 3.950 | 3.190 | 329,000 |
| 2024-05-20 | 3.960 | 4.050 | 3.900 | 3.900 | 3.150 | 901,000 |
| 2024-05-17 | 3.900 | 3.960 | 3.900 | 3.960 | 3.198 | 473,000 |
| 2024-05-16 | 3.980 | 4.030 | 3.750 | 3.850 | 3.109 | 132,000 |
| 2024-05-15 | 3.520 | 4.000 | 3.520 | 4.000 | 3.231 | 617,000 |
| 2024-05-14 | 3.620 | 3.620 | 3.500 | 3.550 | 2.867 | 23,000 |
| 2024-05-13 | 3.610 | 3.620 | 3.550 | 3.620 | 2.924 | 111,000 |
| 2024-05-10 | 3.600 | 3.650 | 3.550 | 3.620 | 2.924 | 212,000 |
| 2024-05-09 | 3.550 | 3.640 | 3.500 | 3.550 | 2.867 | 256,000 |
| 2024-05-08 | 3.450 | 3.500 | 3.440 | 3.500 | 2.827 | 1,356,000 |
| 2024-05-07 | 3.310 | 3.500 | 3.310 | 3.410 | 2.754 | 104,000 |
| 2024-05-06 | 3.300 | 3.310 | 3.200 | 3.300 | 2.665 | 55,000 |
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.