RFM Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	3.200	3.200	3.180	3.180	2.399	3,000
2023-07-27	3.200	3.200	3.200	3.200	2.414	60,000
2023-07-26	3.200	3.240	3.180	3.200	2.414	241,000
2023-07-25	3.150	3.200	3.150	3.200	2.414	25,000
2023-07-24	3.110	3.200	3.110	3.200	2.414	15,000
2023-07-21	3.230	3.230	3.230	3.230	2.437	12,000
2023-07-20	3.230	3.230	3.230	3.230	2.437	3,000
2023-07-19	3.200	3.200	3.200	3.200	2.414	1,000
2023-07-18	3.200	3.200	3.200	3.200	2.414	2,000
2023-07-17	3.200	3.200	3.200	3.200	2.414	5,000
2023-07-13	3.200	3.200	3.110	3.110	2.347	20,000
2023-07-12	3.230	3.230	3.120	3.210	2.422	18,000
2023-07-11	3.240	3.250	3.150	3.150	2.377	125,000
2023-07-10	3.250	3.250	3.240	3.240	2.445	18,000
2023-07-07	3.250	3.250	3.250	3.250	2.452	11,000
2023-07-06	3.260	3.270	3.250	3.250	2.452	58,000
2023-07-05	3.260	3.260	3.240	3.250	2.452	9,000
2023-07-04	3.240	3.250	3.200	3.200	2.414	13,000
2023-07-03	3.230	3.250	3.230	3.250	2.452	42,000
2023-06-30	3.250	3.250	3.100	3.100	2.339	11,000
2023-06-29	3.250	3.250	3.100	3.100	2.339	32,000
2023-06-27	3.110	3.110	3.100	3.100	2.339	13,171,000
2023-06-26	3.090	3.090	3.090	3.090	2.331	2,070,000
2023-06-23	3.270	3.270	3.080	3.080	2.257	15,000
2023-06-22	3.180	3.250	3.050	3.250	2.381	23,000
2023-06-21	3.020	3.200	3.020	3.190	2.337	28,000
2023-06-20	3.040	3.120	3.010	3.020	2.213	117,000
2023-06-19	3.090	3.150	3.000	3.030	2.220	199,000
2023-06-16	3.130	3.130	3.050	3.090	2.264	78,000
2023-06-15	3.210	3.210	3.070	3.080	2.257	52,000
2023-06-14	3.180	3.180	2.880	3.120	2.286	2,404,000
2023-06-13	3.190	3.210	3.180	3.180	2.330	30,000
2023-06-09	3.190	3.190	3.180	3.190	2.337	2,072,000
2023-06-08	3.180	3.200	3.180	3.190	2.337	32,000
2023-06-07	3.200	3.340	3.170	3.190	2.337	22,000
2023-06-06	3.250	3.250	3.200	3.200	2.345	15,000
2023-06-05	3.290	3.290	3.290	3.290	2.411	50,000
2023-06-02	3.250	3.360	3.250	3.360	2.462	27,000
2023-06-01	3.250	3.250	3.250	3.250	2.381	18,000
2023-05-31	3.230	3.250	3.200	3.250	2.381	58,000
2023-05-30	3.230	3.230	3.200	3.200	2.345	15,000
2023-05-29	3.220	3.220	3.190	3.200	2.345	51,000
2023-05-26	3.230	3.230	3.230	3.230	2.367	3,000
2023-05-25	3.230	3.230	3.230	3.230	2.367	8,000
2023-05-24	3.230	3.230	3.230	3.230	2.367	14,000
2023-05-23	3.230	3.230	3.230	3.230	2.367	1,000
2023-05-22	3.230	3.230	3.230	3.230	2.367	2,000
2023-05-19	3.230	3.230	3.230	3.230	2.367	8,000
2023-05-18	3.200	3.240	3.200	3.230	2.367	33,000
2023-05-17	3.240	3.240	3.200	3.200	2.345	76,000
2023-05-16	3.240	3.240	3.230	3.230	2.367	46,000
2023-05-15	3.230	3.230	3.230	3.230	2.367	7,000
2023-05-11	3.240	3.240	3.200	3.200	2.345	18,000
2023-05-10	3.190	3.200	3.190	3.200	2.345	142,000
2023-05-09	3.240	3.240	3.200	3.240	2.374	163,000
2023-05-08	3.200	3.240	3.200	3.240	2.374	71,000
2023-05-05	3.240	3.240	3.200	3.200	2.345	12,000
2023-05-04	3.240	3.240	3.190	3.240	2.374	27,000
2023-05-03	3.240	3.240	3.200	3.240	2.374	60,000
2023-05-02	3.250	3.250	3.220	3.240	2.374	95,000

← NewerPage 14 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.