RFM Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	3.950	3.950	3.950	3.950	2.714	62,000
2022-07-01	3.960	3.960	3.950	3.950	2.714	227,000
2022-06-30	4.000	4.000	3.980	3.980	2.734	47,000
2022-06-29	3.960	4.000	3.960	3.990	2.741	19,000
2022-06-28	4.000	4.000	4.000	4.000	2.748	14,000
2022-06-27	3.960	4.000	3.960	3.960	2.721	215,000
2022-06-24	4.000	4.000	4.000	4.000	2.748	3,000
2022-06-23	4.000	4.000	4.000	4.000	2.748	4,000
2022-06-22	3.990	3.990	3.990	3.990	2.741	1,000
2022-06-21	4.000	4.000	3.990	4.000	2.748	4,000
2022-06-20	4.000	4.000	4.000	4.000	2.748	5,000
2022-06-17	3.970	3.970	3.960	3.960	2.721	187,000
2022-06-16	4.000	4.000	4.000	4.000	2.748	33,000
2022-06-15	4.000	4.000	4.000	4.000	2.748	18,000
2022-06-14	3.990	4.000	3.990	4.000	2.748	560,000
2022-06-13	4.280	4.280	3.990	4.000	2.748	1,675,000
2022-06-10	4.300	4.300	4.100	4.100	2.817	37,000
2022-06-09	4.290	4.290	4.290	4.290	2.947	2,000
2022-06-08	4.070	4.070	4.070	4.070	2.796	1,000
2022-06-06	4.070	4.290	4.070	4.290	2.947	4,000
2022-06-03	4.200	4.290	4.200	4.290	2.947	13,000
2022-06-02	4.150	4.290	4.150	4.290	2.947	6,000
2022-05-31	4.290	4.290	4.290	4.290	2.947	40,000
2022-05-30	4.200	4.200	4.200	4.200	2.885	10,000
2022-05-27	4.290	4.290	4.200	4.200	2.885	5,000
2022-05-24	4.110	4.110	4.070	4.070	2.796	8,000
2022-05-23	4.000	4.070	4.000	4.070	2.796	3,000
2022-05-19	4.300	4.300	4.300	4.300	2.954	7,000
2022-05-18	4.300	4.300	4.290	4.300	2.954	17,000
2022-05-16	4.300	4.300	4.260	4.280	2.940	10,000
2022-05-13	4.300	4.300	4.260	4.260	2.927	6,000
2022-05-12	4.100	4.290	4.100	4.240	2.913	287,000
2022-05-11	4.000	4.200	4.000	4.200	2.885	4,000
2022-05-10	4.050	4.100	4.050	4.100	2.817	23,000
2022-05-06	4.120	4.120	4.000	4.000	2.748	654,000
2022-05-05	4.200	4.200	4.120	4.120	2.830	35,000
2022-05-04	4.290	4.290	4.290	4.290	2.947	3,000
2022-05-02	4.210	4.390	4.200	4.390	3.016	99,000
2022-04-29	4.220	4.220	4.220	4.220	2.899	1,000
2022-04-27	4.300	4.300	4.300	4.300	2.954	1,000
2022-04-26	4.300	4.300	4.300	4.300	2.954	4,000
2022-04-25	4.300	4.300	4.300	4.300	2.954	10,000
2022-04-22	4.300	4.300	4.300	4.300	2.954	2,000
2022-04-21	4.300	4.300	4.300	4.300	2.954	2,000
2022-04-20	4.300	4.300	4.300	4.300	2.954	7,000
2022-04-19	4.300	4.300	4.300	4.300	2.954	54,000
2022-04-18	4.230	4.300	4.230	4.290	2.947	28,000
2022-04-13	4.300	4.300	4.300	4.300	2.954	14,000
2022-04-12	4.390	4.390	4.390	4.390	3.016	2,000
2022-04-11	4.390	4.390	4.300	4.370	3.002	25,000
2022-04-07	4.390	4.390	4.380	4.380	3.009	9,000
2022-04-06	4.390	4.390	4.390	4.390	3.016	2,000
2022-04-05	4.390	4.390	4.390	4.390	3.016	5,000
2022-04-01	4.400	4.400	4.390	4.390	3.016	3,000
2022-03-31	4.300	4.310	4.300	4.300	2.954	1,072,000
2022-03-30	4.320	4.350	4.300	4.300	2.954	1,748,000
2022-03-29	4.320	4.350	4.320	4.350	2.989	1,065,000
2022-03-28	4.320	4.320	4.310	4.310	2.961	4,000
2022-03-24	4.310	4.310	4.310	4.310	2.961	1,000
2022-03-22	4.540	4.540	4.540	4.540	3.119	7,000

← NewerPage 18 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.