RFM Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-24	3.680	3.700	3.680	3.700	2.711	7,000
2023-01-23	3.700	3.700	3.680	3.680	2.696	26,000
2023-01-20	3.600	3.700	3.600	3.700	2.711	16,166,000
2023-01-19	3.600	3.600	3.550	3.600	2.638	164,000
2023-01-18	3.650	3.650	3.650	3.650	2.674	14,000
2023-01-17	3.600	3.600	3.550	3.600	2.638	561,000
2023-01-16	3.600	3.600	3.550	3.600	2.638	163,000
2023-01-13	3.600	3.600	3.590	3.600	2.562	327,000
2023-01-12	3.600	3.600	3.600	3.600	2.562	214,000
2023-01-11	3.600	3.600	3.600	3.600	2.562	76,000
2023-01-10	3.600	3.600	3.600	3.600	2.562	205,000
2023-01-09	3.600	3.600	3.600	3.600	2.562	910,000
2023-01-06	3.600	3.600	3.450	3.590	2.555	1,775,000
2023-01-05	3.600	3.600	3.560	3.600	2.562	48,000
2023-01-04	3.600	3.600	3.600	3.600	2.562	59,000
2023-01-03	3.600	3.600	3.560	3.560	2.533	157,000
2022-12-29	3.600	3.600	3.600	3.600	2.562	40,000
2022-12-28	3.600	3.600	3.580	3.580	2.547	13,000
2022-12-27	3.580	3.580	3.580	3.580	2.547	14,000
2022-12-23	3.600	3.600	3.600	3.600	2.562	17,000
2022-12-22	3.600	3.600	3.600	3.600	2.562	248,000
2022-12-20	3.690	3.690	3.600	3.600	2.562	33,000
2022-12-19	3.600	3.640	3.300	3.450	2.455	679,000
2022-12-16	3.650	3.650	3.650	3.650	2.597	27,000
2022-12-15	3.750	3.750	3.750	3.750	2.668	4,000
2022-12-14	3.750	3.750	3.750	3.750	2.668	9,000
2022-12-13	3.750	3.750	3.750	3.750	2.668	9,000
2022-12-12	3.750	3.750	3.750	3.750	2.668	13,000
2022-12-09	3.750	3.750	3.750	3.750	2.668	3,000
2022-12-07	3.740	3.740	3.650	3.650	2.597	44,000
2022-12-06	3.750	3.750	3.750	3.750	2.668	516,000
2022-12-05	3.750	3.750	3.650	3.650	2.597	1,166,000
2022-12-02	3.820	3.820	3.750	3.750	2.668	49,000
2022-12-01	3.850	3.850	3.720	3.750	2.668	1,062,000
2022-11-29	3.900	3.950	3.900	3.950	2.811	6,000
2022-11-28	3.950	3.950	3.940	3.940	2.804	32,000
2022-11-23	3.950	3.950	3.950	3.950	2.811	2,000
2022-11-22	3.950	3.950	3.950	3.950	2.811	1,000
2022-11-17	3.950	3.950	3.850	3.850	2.740	7,000
2022-11-16	3.850	3.850	3.850	3.850	2.740	1,000
2022-11-15	3.900	3.900	3.810	3.810	2.711	4,000
2022-11-14	3.890	3.900	3.850	3.850	2.740	43,000
2022-11-11	3.890	3.890	3.800	3.800	2.704	2,000
2022-11-10	3.800	3.800	3.800	3.800	2.704	13,000
2022-11-09	3.890	3.890	3.890	3.890	2.768	2,000
2022-11-08	3.850	3.850	3.800	3.800	2.704	29,000
2022-11-07	3.800	3.800	3.800	3.800	2.704	16,000
2022-11-04	3.800	3.800	3.770	3.800	2.704	202,000
2022-11-03	3.760	3.790	3.760	3.790	2.697	20,000
2022-11-02	3.800	3.800	3.800	3.800	2.704	352,000
2022-10-28	3.800	3.800	3.800	3.800	2.704	11,000
2022-10-27	3.760	3.800	3.760	3.800	2.704	27,000
2022-10-26	3.800	3.800	3.760	3.760	2.675	3,000
2022-10-25	3.800	3.800	3.800	3.800	2.704	15,000
2022-10-24	3.790	3.790	3.760	3.760	2.675	155,000
2022-10-21	3.800	3.800	3.800	3.800	2.704	39,000
2022-10-19	3.850	3.850	3.850	3.850	2.740	1,000
2022-10-17	3.770	3.800	3.770	3.770	2.683	7,000
2022-10-13	3.800	3.800	3.760	3.760	2.675	20,000
2022-10-12	3.800	3.800	3.800	3.800	2.704	18,000

← NewerPage 16 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.