RFM Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	3.040	3.040	2.990	2.990	2.300	897,000
2023-10-27	3.050	3.050	3.040	3.040	2.338	1,530,000
2023-10-26	3.070	3.070	3.010	3.070	2.362	116,000
2023-10-25	3.100	3.100	3.010	3.010	2.315	23,000
2023-10-24	3.100	3.100	2.990	3.090	2.377	147,000
2023-10-23	3.150	3.150	2.990	2.990	2.300	1,599,000
2023-10-20	3.100	3.140	3.010	3.100	2.339	1,686,000
2023-10-19	3.080	3.090	3.010	3.090	2.331	17,000
2023-10-18	3.090	3.090	3.010	3.010	2.271	19,000
2023-10-17	3.090	3.090	3.010	3.010	2.271	59,000
2023-10-16	3.090	3.100	3.000	3.000	2.264	765,000
2023-10-13	3.100	3.100	2.980	3.050	2.301	69,000
2023-10-12	3.090	3.100	3.050	3.050	2.301	371,000
2023-10-11	3.040	3.040	2.980	3.000	2.264	1,637,000
2023-10-10	3.050	3.050	3.010	3.050	2.301	47,000
2023-10-09	3.020	3.130	3.010	3.050	2.301	457,000
2023-10-06	3.050	3.060	3.020	3.020	2.279	25,000
2023-10-05	3.120	3.190	3.050	3.050	2.301	365,000
2023-10-04	3.150	3.150	3.010	3.020	2.279	76,000
2023-10-03	3.080	3.080	3.060	3.080	2.324	23,000
2023-10-02	3.160	3.160	3.080	3.080	2.324	36,000
2023-09-29	3.150	3.150	3.080	3.140	2.369	375,000
2023-09-28	3.150	3.150	3.110	3.130	2.362	27,000
2023-09-27	3.110	3.180	3.110	3.110	2.347	6,000
2023-09-26	3.120	3.120	3.100	3.100	2.339	5,000
2023-09-25	3.150	3.150	3.150	3.150	2.377	60,000
2023-09-22	3.150	3.150	3.150	3.150	2.377	40,000
2023-09-21	3.100	3.100	3.100	3.100	2.339	104,000
2023-09-20	3.100	3.100	3.100	3.100	2.339	8,000
2023-09-19	3.000	3.000	2.980	3.000	2.264	1,415,000
2023-09-18	3.100	3.100	2.990	3.000	2.264	1,752,000
2023-09-15	3.000	3.000	3.000	3.000	2.264	1,113,000
2023-09-13	3.000	3.000	2.980	3.000	2.264	206,000
2023-09-12	3.000	3.000	3.000	3.000	2.264	228,000
2023-09-11	3.000	3.000	2.980	2.980	2.248	5,354,000
2023-09-08	3.000	3.000	3.000	3.000	2.264	1,445,000
2023-09-07	3.000	3.000	2.990	2.990	2.256	1,373,000
2023-09-06	3.000	3.000	3.000	3.000	2.264	589,000
2023-09-05	3.000	3.000	3.000	3.000	2.264	2,088,000
2023-09-04	3.000	3.000	2.990	3.000	2.264	251,000
2023-09-01	3.100	3.100	2.990	3.000	2.264	3,896,000
2023-08-31	3.130	3.130	3.100	3.130	2.362	11,000
2023-08-30	3.140	3.140	3.090	3.140	2.369	23,000
2023-08-29	3.150	3.150	3.140	3.140	2.369	13,000
2023-08-25	3.170	3.170	3.170	3.170	2.392	2,000
2023-08-24	3.190	3.190	3.180	3.180	2.399	22,000
2023-08-23	3.150	3.190	3.140	3.190	2.407	11,000
2023-08-22	3.190	3.190	3.140	3.140	2.369	16,000
2023-08-18	3.190	3.190	3.190	3.190	2.407	1,000
2023-08-17	3.180	3.190	3.150	3.190	2.407	21,000
2023-08-15	3.160	3.190	3.150	3.190	2.407	323,000
2023-08-14	3.190	3.190	3.150	3.150	2.377	106,000
2023-08-09	3.160	3.160	3.150	3.150	2.377	5,000
2023-08-08	3.150	3.190	3.140	3.190	2.407	37,000
2023-08-07	3.180	3.180	3.140	3.140	2.369	5,000
2023-08-04	3.190	3.190	3.190	3.190	2.407	8,000
2023-08-03	3.200	3.200	3.190	3.190	2.407	12,000
2023-08-02	3.190	3.200	3.180	3.200	2.414	6,000
2023-08-01	3.190	3.190	3.180	3.180	2.399	39,000
2023-07-31	3.200	3.200	3.190	3.190	2.407	10,000

← NewerPage 13 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.