RFM Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	3.250	3.250	3.200	3.250	2.381	2,055,000
2023-04-27	3.220	3.220	3.200	3.220	2.359	74,000
2023-04-26	3.220	3.220	3.220	3.220	2.359	123,000
2023-04-25	3.200	3.200	3.190	3.190	2.337	1,676,000
2023-04-24	3.210	3.220	3.210	3.220	2.359	22,000
2023-04-20	3.250	3.250	3.200	3.210	2.352	2,578,000
2023-04-19	3.300	3.300	3.250	3.280	2.403	1,082,000
2023-04-18	3.280	3.370	3.280	3.300	2.418	1,101,000
2023-04-17	3.250	3.250	3.250	3.250	2.381	1,000
2023-04-14	3.240	3.370	3.230	3.370	2.469	108,000
2023-04-13	3.370	3.370	3.340	3.340	2.447	21,000
2023-04-12	3.380	3.380	3.370	3.370	2.469	178,000
2023-04-11	3.320	3.380	3.320	3.380	2.477	43,000
2023-04-05	3.390	3.390	3.380	3.380	2.477	20,000
2023-04-04	3.390	3.390	3.310	3.310	2.425	35,000
2023-04-03	3.390	3.390	3.390	3.390	2.484	117,000
2023-03-31	3.240	3.380	3.240	3.380	2.477	76,000
2023-03-30	3.350	3.350	3.230	3.230	2.367	248,000
2023-03-29	3.250	3.260	3.240	3.250	2.381	475,000
2023-03-28	3.420	3.420	3.230	3.240	2.374	2,755,000
2023-03-27	3.420	3.430	3.420	3.420	2.506	60,000
2023-03-24	3.420	3.420	3.400	3.410	2.499	42,000
2023-03-23	3.400	3.400	3.390	3.400	2.491	1,030,000
2023-03-22	3.400	3.550	3.360	3.410	2.499	490,000
2023-03-21	3.400	3.620	3.400	3.620	2.652	11,000
2023-03-17	3.370	3.370	3.370	3.370	2.469	6,000
2023-03-16	3.360	3.630	3.360	3.600	2.638	26,000
2023-03-15	3.580	3.580	3.360	3.520	2.579	51,000
2023-03-14	3.410	3.580	3.410	3.580	2.623	45,000
2023-03-13	3.580	3.580	3.450	3.470	2.542	35,000
2023-03-10	3.580	3.580	3.510	3.530	2.586	59,000
2023-03-09	3.580	3.580	3.580	3.580	2.623	18,000
2023-03-08	3.580	3.580	3.580	3.580	2.623	7,000
2023-03-07	3.600	3.600	3.600	3.600	2.638	19,000
2023-03-06	3.650	3.650	3.620	3.620	2.652	4,000
2023-03-03	3.600	3.600	3.360	3.400	2.491	11,000
2023-03-02	3.600	3.600	3.600	3.600	2.638	14,000
2023-03-01	3.500	3.500	3.480	3.480	2.550	12,000
2023-02-28	3.400	3.400	3.350	3.360	2.462	1,526,000
2023-02-27	3.500	3.500	3.450	3.450	2.528	224,000
2023-02-23	3.550	3.550	3.550	3.550	2.601	68,000
2023-02-22	3.600	3.600	3.560	3.560	2.608	43,000
2023-02-21	3.650	3.650	3.580	3.600	2.638	140,000
2023-02-20	3.640	3.640	3.600	3.600	2.638	88,000
2023-02-17	3.660	3.660	3.610	3.610	2.645	74,000
2023-02-15	3.800	3.800	3.660	3.660	2.682	21,000
2023-02-14	3.760	3.800	3.700	3.800	2.784	17,000
2023-02-13	3.700	3.760	3.700	3.760	2.755	30,000
2023-02-09	3.600	3.700	3.600	3.700	2.711	4,000
2023-02-08	3.600	3.690	3.600	3.600	2.638	112,000
2023-02-07	3.680	3.690	3.680	3.690	2.704	28,000
2023-02-06	3.690	3.690	3.680	3.680	2.696	87,000
2023-02-03	3.690	3.700	3.690	3.690	2.704	12,000
2023-02-02	3.680	3.690	3.680	3.690	2.704	87,000
2023-02-01	3.680	3.680	3.650	3.680	2.696	30,000
2023-01-31	3.600	3.610	3.600	3.600	2.638	20,000
2023-01-30	3.690	3.690	3.560	3.580	2.623	8,000
2023-01-27	3.650	3.690	3.650	3.690	2.704	34,000
2023-01-26	3.690	3.690	3.690	3.690	2.704	36,000
2023-01-25	3.550	3.650	3.550	3.600	2.638	171,000

← NewerPage 15 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.