RFM Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	3.000	3.010	2.910	2.950	2.269	215,000
2024-01-31	2.900	2.920	2.900	2.910	2.238	4,393,000
2024-01-30	2.900	2.910	2.900	2.910	2.238	7,627,000
2024-01-29	2.900	2.910	2.890	2.900	2.231	5,882,000
2024-01-26	2.900	2.900	2.890	2.900	2.231	1,168,000
2024-01-25	2.900	2.910	2.890	2.900	2.231	4,475,000
2024-01-24	2.900	2.900	2.900	2.900	2.231	1,898,000
2024-01-23	2.900	2.910	2.890	2.900	2.231	4,394,000
2024-01-22	2.900	2.930	2.900	2.900	2.231	9,036,000
2024-01-19	2.980	2.990	2.900	2.900	2.231	5,576,000
2024-01-18	2.990	2.990	2.970	2.970	2.285	50,000
2024-01-17	2.990	2.990	2.970	2.980	2.292	79,000
2024-01-16	2.990	2.990	2.980	2.980	2.292	174,000
2024-01-15	2.990	2.990	2.980	2.990	2.300	2,406,000
2024-01-12	2.990	2.990	2.980	2.990	2.300	2,842,000
2024-01-11	3.000	3.000	2.990	3.000	2.308	55,229,000
2024-01-10	2.990	3.000	2.980	2.990	2.300	143,000
2024-01-09	3.000	3.000	3.000	3.000	2.308	136,000
2024-01-08	3.000	3.000	2.990	3.000	2.308	284,000
2024-01-05	3.000	3.000	3.000	3.000	2.308	83,000
2024-01-04	3.000	3.000	2.990	3.000	2.308	82,000
2024-01-03	3.000	3.000	3.000	3.000	2.308	71,000
2024-01-02	3.000	3.000	2.990	3.000	2.308	87,000
2023-12-29	2.990	3.000	2.990	3.000	2.308	20,000
2023-12-28	2.960	2.990	2.960	2.990	2.300	85,000
2023-12-27	2.990	2.990	2.950	2.950	2.269	289,000
2023-12-22	2.990	3.000	2.980	2.980	2.292	1,973,000
2023-12-21	2.990	3.000	2.990	3.000	2.308	512,000
2023-12-20	2.970	2.990	2.970	2.990	2.300	130,000
2023-12-19	3.000	3.000	2.980	3.000	2.308	49,000
2023-12-18	2.980	3.000	2.980	3.000	2.308	186,000
2023-12-15	2.990	2.990	2.970	2.980	2.292	26,000
2023-12-14	2.990	2.990	2.990	2.990	2.300	7,000
2023-12-13	2.990	2.990	2.990	2.990	2.300	14,000
2023-12-12	3.000	3.000	2.990	2.990	2.300	104,000
2023-12-11	2.950	2.990	2.950	2.990	2.300	152,000
2023-12-07	2.990	2.990	2.980	2.990	2.300	11,000
2023-12-06	2.940	2.990	2.940	2.980	2.292	37,000
2023-12-05	2.940	2.940	2.930	2.940	2.262	913,000
2023-12-04	2.960	2.960	2.950	2.950	2.269	27,000
2023-12-01	3.000	3.000	2.930	2.960	2.277	1,655,000
2023-11-30	2.980	2.990	2.940	2.940	2.262	75,000
2023-11-29	2.990	2.990	2.960	2.960	2.277	136,000
2023-11-28	3.000	3.000	2.980	2.980	2.292	547,000
2023-11-24	3.000	3.000	2.990	3.000	2.308	41,000
2023-11-23	2.990	2.990	2.990	2.990	2.300	20,000
2023-11-22	3.000	3.000	2.990	2.990	2.300	15,000
2023-11-21	2.980	3.000	2.980	3.000	2.308	950,000
2023-11-20	2.980	2.990	2.980	2.990	2.300	50,000
2023-11-17	2.990	2.990	2.990	2.990	2.300	29,000
2023-11-16	3.000	3.000	2.990	2.990	2.300	99,000
2023-11-15	3.000	3.000	2.990	3.000	2.308	2,552,000
2023-11-14	3.000	3.000	2.990	2.990	2.300	86,000
2023-11-13	3.000	3.000	3.000	3.000	2.308	55,000
2023-11-10	3.000	3.000	3.000	3.000	2.308	2,745,000
2023-11-09	3.000	3.000	3.000	3.000	2.308	1,795,000
2023-11-08	3.000	3.000	2.980	3.000	2.308	642,000
2023-11-07	3.000	3.000	2.980	3.000	2.308	563,000
2023-11-06	3.000	3.000	2.980	3.000	2.308	150,000
2023-11-03	3.100	3.100	2.990	3.000	2.308	257,000

← NewerPage 12 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.