RFM Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	3.800	3.800	3.800	3.800	2.704	97,000
2022-10-07	3.800	3.800	3.800	3.800	2.704	25,000
2022-10-06	3.900	3.900	3.900	3.900	2.775	28,000
2022-10-05	3.900	3.900	3.900	3.900	2.775	1,000
2022-10-04	3.850	3.900	3.850	3.900	2.775	23,000
2022-10-03	3.760	3.850	3.760	3.850	2.740	60,000
2022-09-30	3.850	3.850	3.850	3.850	2.740	6,000
2022-09-29	3.760	3.840	3.750	3.840	2.732	13,000
2022-09-28	3.850	3.850	3.840	3.840	2.732	7,000
2022-09-27	3.850	3.850	3.850	3.850	2.740	2,000
2022-09-23	3.760	3.760	3.750	3.750	2.668	9,000
2022-09-22	3.800	3.800	3.800	3.800	2.704	4,000
2022-09-21	3.850	3.880	3.760	3.880	2.761	53,000
2022-09-20	3.760	3.800	3.750	3.800	2.704	8,000
2022-09-19	3.850	3.850	3.850	3.850	2.740	48,000
2022-09-15	3.900	3.900	3.860	3.860	2.747	19,000
2022-09-14	3.860	3.860	3.860	3.860	2.747	137,000
2022-09-13	3.900	3.900	3.900	3.900	2.775	2,000
2022-09-12	3.900	3.900	3.860	3.860	2.747	92,000
2022-09-09	3.900	3.900	3.900	3.900	2.733	167,000
2022-09-08	3.900	3.900	3.890	3.900	2.733	30,000
2022-09-07	3.900	3.900	3.880	3.900	2.733	64,000
2022-09-06	3.900	3.900	3.880	3.900	2.733	50,000
2022-09-05	3.850	3.900	3.850	3.900	2.733	33,000
2022-09-02	3.900	3.900	3.850	3.850	2.698	2,628,000
2022-09-01	3.850	3.860	3.850	3.850	2.698	30,000
2022-08-30	3.890	3.890	3.890	3.890	2.726	3,000
2022-08-25	3.880	3.890	3.880	3.890	2.726	6,000
2022-08-22	3.900	3.900	3.900	3.900	2.733	33,000
2022-08-19	3.900	3.900	3.900	3.900	2.733	12,000
2022-08-17	3.900	3.900	3.860	3.860	2.705	70,000
2022-08-16	3.900	3.900	3.860	3.860	2.705	32,000
2022-08-15	3.900	3.900	3.900	3.900	2.733	2,000
2022-08-12	3.850	3.900	3.850	3.860	2.705	31,000
2022-08-11	3.900	3.900	3.870	3.900	2.733	27,000
2022-08-10	3.900	3.900	3.900	3.900	2.733	3,000
2022-08-09	3.900	3.900	3.900	3.900	2.733	9,000
2022-08-08	3.900	3.900	3.900	3.900	2.733	20,000
2022-08-05	3.850	3.850	3.850	3.850	2.698	8,000
2022-08-04	3.850	3.850	3.850	3.850	2.698	10,000
2022-08-03	3.900	3.900	3.900	3.900	2.733	26,000
2022-08-02	3.900	3.900	3.900	3.900	2.733	19,000
2022-08-01	3.850	3.900	3.850	3.900	2.733	50,000
2022-07-29	3.900	3.900	3.900	3.900	2.733	1,000
2022-07-27	3.900	3.900	3.850	3.900	2.733	156,000
2022-07-26	3.850	3.900	3.850	3.850	2.698	342,000
2022-07-25	3.850	3.850	3.850	3.850	2.698	21,000
2022-07-22	3.900	3.900	3.900	3.900	2.733	18,000
2022-07-21	3.900	3.900	3.900	3.900	2.733	53,000
2022-07-20	3.900	3.900	3.900	3.900	2.733	4,000
2022-07-19	3.900	3.900	3.900	3.900	2.733	2,000
2022-07-18	3.850	3.900	3.850	3.900	2.733	22,000
2022-07-15	3.950	3.950	3.950	3.950	2.768	8,000
2022-07-14	3.870	3.870	3.850	3.850	2.698	122,000
2022-07-13	3.900	3.900	3.900	3.900	2.733	15,000
2022-07-12	3.950	3.950	3.900	3.900	2.733	14,000
2022-07-11	3.950	3.950	3.950	3.950	2.768	3,000
2022-07-08	3.950	3.950	3.950	3.950	2.768	11,000
2022-07-07	3.950	3.950	3.950	3.950	2.768	18,000
2022-07-05	3.950	3.950	3.950	3.950	2.714	46,000

← NewerPage 17 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.