RFM Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	3.240	3.250	3.240	3.250	2.625	359,000
2024-05-02	3.240	3.300	3.200	3.250	2.625	203,000
2024-04-30	3.100	3.230	3.100	3.230	2.609	98,000
2024-04-29	3.210	3.210	3.030	3.100	2.504	48,000
2024-04-26	3.230	3.230	3.200	3.210	2.593	191,000
2024-04-25	3.120	3.230	3.120	3.230	2.609	33,000
2024-04-24	3.160	3.160	2.980	3.120	2.520	74,000
2024-04-23	3.210	3.210	3.170	3.180	2.508	121,000
2024-04-22	3.240	3.240	3.170	3.170	2.501	62,000
2024-04-19	3.180	3.180	3.150	3.150	2.485	41,000
2024-04-18	3.200	3.200	3.180	3.180	2.508	9,000
2024-04-17	3.140	3.250	3.130	3.200	2.524	23,000
2024-04-16	3.100	3.280	3.100	3.130	2.469	66,000
2024-04-15	3.280	3.290	3.280	3.290	2.595	8,000
2024-04-12	3.200	3.290	3.200	3.290	2.595	64,000
2024-04-11	3.220	3.220	3.150	3.190	2.516	22,000
2024-04-08	3.200	3.230	3.200	3.220	2.540	80,000
2024-04-05	3.300	3.300	3.000	3.220	2.540	159,000
2024-04-04	3.250	3.290	3.200	3.200	2.524	212,000
2024-04-03	3.290	3.290	3.150	3.290	2.595	74,000
2024-04-02	3.310	3.310	3.120	3.300	2.603	56,000
2024-04-01	3.250	3.320	3.160	3.310	2.611	120,000
2024-03-27	3.320	3.320	3.260	3.260	2.572	131,000
2024-03-26	3.260	3.320	3.200	3.320	2.619	228,000
2024-03-25	3.200	3.260	3.190	3.260	2.572	68,000
2024-03-22	3.260	3.270	3.180	3.270	2.579	103,000
2024-03-21	3.200	3.400	3.200	3.270	2.579	438,000
2024-03-20	3.110	3.250	3.100	3.200	2.524	997,000
2024-03-19	3.100	3.180	3.090	3.090	2.437	95,000
2024-03-18	3.040	3.220	3.040	3.100	2.445	556,000
2024-03-15	3.030	3.090	3.030	3.030	2.390	417,000
2024-03-14	3.000	3.020	3.000	3.020	2.382	251,000
2024-03-13	3.030	3.030	2.990	3.000	2.366	111,000
2024-03-12	3.000	3.030	3.000	3.030	2.390	295,000
2024-03-11	2.970	3.030	2.970	3.000	2.366	1,896,000
2024-03-08	2.950	2.970	2.950	2.960	2.335	84,000
2024-03-07	2.950	2.960	2.950	2.950	2.327	206,000
2024-03-06	2.940	2.960	2.940	2.950	2.327	345,000
2024-03-05	2.950	2.950	2.920	2.940	2.319	68,000
2024-03-04	2.960	2.960	2.940	2.950	2.327	336,000
2024-03-01	2.950	2.960	2.950	2.960	2.335	319,000
2024-02-29	2.920	2.950	2.900	2.940	2.319	29,000
2024-02-28	2.960	2.960	2.920	2.950	2.327	20,000
2024-02-27	2.950	2.960	2.930	2.960	2.335	26,000
2024-02-26	2.920	2.960	2.920	2.960	2.335	18,000
2024-02-23	2.960	2.960	2.910	2.920	2.303	62,000
2024-02-22	2.970	2.970	2.940	2.940	2.319	21,000
2024-02-21	2.960	2.970	2.960	2.970	2.343	93,000
2024-02-20	2.950	2.970	2.950	2.960	2.335	615,000
2024-02-19	2.960	2.960	2.940	2.950	2.327	82,000
2024-02-16	2.960	2.960	2.940	2.950	2.327	19,000
2024-02-15	2.970	2.970	2.940	2.940	2.319	142,000
2024-02-14	2.970	2.970	2.950	2.960	2.335	28,000
2024-02-13	2.950	2.980	2.930	2.980	2.351	457,000
2024-02-12	2.950	2.950	2.930	2.950	2.327	19,000
2024-02-08	2.910	2.950	2.880	2.950	2.327	387,000
2024-02-07	2.920	2.950	2.890	2.920	2.303	519,000
2024-02-06	2.980	2.990	2.910	2.920	2.303	214,000
2024-02-05	2.990	2.990	2.930	2.990	2.300	458,000
2024-02-02	2.920	2.990	2.920	2.970	2.285	362,000

← NewerPage 11 of 20 · 1,168 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.