RFM Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	4.540	4.540	4.540	4.540	3.119	1,000
2022-03-18	4.580	4.580	4.580	4.580	3.147	4,000
2022-03-17	4.210	4.230	4.210	4.230	2.906	12,000
2022-03-15	4.200	4.590	4.000	4.590	3.153	61,000
2022-03-14	4.410	4.410	4.200	4.200	2.885	20,000
2022-03-11	4.600	4.600	4.600	4.600	3.160	1,000
2022-03-09	4.450	4.450	4.450	4.450	3.057	2,000
2022-03-08	4.450	4.450	4.450	4.450	3.057	10,000
2022-03-07	4.450	4.450	4.400	4.400	3.023	7,000
2022-03-04	4.480	4.500	4.450	4.500	3.092	9,000
2022-03-03	4.600	4.600	4.500	4.600	3.160	10,000
2022-03-01	4.630	4.630	4.600	4.600	3.160	195,000
2022-02-24	4.650	4.650	4.650	4.650	3.195	1,000
2022-02-23	4.650	4.650	4.600	4.600	3.160	7,000
2022-02-22	4.600	4.600	4.590	4.600	3.160	300,000
2022-02-21	4.500	4.540	4.410	4.540	3.119	28,000
2022-02-18	4.530	4.540	4.530	4.540	3.119	14,000
2022-02-17	4.550	4.550	4.550	4.550	3.126	2,000
2022-02-15	4.500	4.590	4.450	4.580	3.147	5,000
2022-02-14	4.590	4.590	4.500	4.500	3.092	4,000
2022-02-10	4.590	4.590	4.590	4.590	3.153	1,000
2022-02-09	4.450	4.450	4.450	4.450	3.057	1,000
2022-02-08	4.590	4.590	4.450	4.450	3.057	7,000
2022-02-07	4.600	4.600	4.360	4.360	2.995	386,000
2022-02-04	4.600	4.600	4.600	4.600	3.160	1,000
2022-02-03	4.600	4.600	4.500	4.500	3.092	704,000
2022-02-02	4.550	4.550	4.550	4.550	3.126	142,000
2022-01-31	4.500	4.550	4.500	4.550	3.126	89,000
2022-01-28	4.500	4.550	4.430	4.550	3.126	209,000
2022-01-27	4.550	4.550	4.500	4.500	3.092	28,000
2022-01-26	4.510	4.550	4.510	4.550	3.126	37,000
2022-01-24	4.580	4.580	4.500	4.550	3.126	10,000
2022-01-21	4.650	4.650	4.600	4.600	3.160	490,000
2022-01-20	4.650	4.650	4.640	4.650	3.114	63,000
2022-01-19	4.650	4.650	4.640	4.650	3.114	18,000
2022-01-18	4.650	4.650	4.630	4.630	3.101	128,000
2022-01-17	4.650	4.650	4.640	4.640	3.108	90,000
2022-01-14	4.650	4.650	4.640	4.650	3.114	2,508,000
2022-01-13	4.650	4.650	4.630	4.640	3.108	402,000
2022-01-12	4.650	4.650	4.610	4.650	3.114	135,000
2022-01-11	4.610	4.620	4.610	4.620	3.094	2,000
2022-01-10	4.600	4.650	4.600	4.650	3.114	4,000
2022-01-07	4.600	4.600	4.580	4.580	3.067	82,000
2022-01-06	4.650	4.650	4.600	4.650	3.114	23,000
2022-01-05	4.600	4.670	4.600	4.650	3.114	10,901,000
2021-12-29	4.640	4.640	4.550	4.550	3.047	2,000
2021-12-28	4.650	4.650	4.510	4.600	3.081	13,000
2021-12-27	4.650	4.650	4.650	4.650	3.114	8,000
2021-12-24	4.650	4.650	4.650	4.650	3.114	3,000
2021-12-22	4.600	4.640	4.600	4.640	3.108	2,000
2021-12-21	4.650	4.650	4.650	4.650	3.114	2,000
2021-12-17	4.650	4.650	4.580	4.580	3.067	7,000
2021-12-15	4.700	4.700	4.650	4.650	3.114	4,000
2021-12-14	4.720	4.720	4.720	4.720	3.161	1,000
2021-12-13	4.720	4.720	4.600	4.600	3.081	1,459,000
2021-12-10	4.720	4.720	4.600	4.600	3.081	5,000
2021-12-09	4.600	4.650	4.580	4.580	3.067	10,000
2021-12-07	4.600	4.650	4.580	4.580	3.067	10,000
2021-12-06	4.580	4.580	4.580	4.580	3.067	1,000
2021-12-03	4.680	4.680	4.640	4.640	3.108	9,000

← NewerPage 19 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.