RFM Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	5.300	5.360	5.280	5.320	5.320	488,100
2026-07-21	5.360	5.390	5.280	5.290	5.290	1,592,000
2026-07-20	5.350	5.410	5.350	5.380	5.380	439,100
2026-07-17	5.360	5.410	5.330	5.330	5.330	644,900
2026-07-16	5.350	5.400	5.350	5.360	5.360	470,800
2026-07-15	5.300	5.390	5.300	5.350	5.350	326,700
2026-07-14	5.330	5.350	5.250	5.290	5.290	1,370,400
2026-07-13	5.410	5.410	5.300	5.330	5.330	1,165,100
2026-07-10	5.430	5.500	5.300	5.410	5.410	1,712,600
2026-07-09	5.500	5.500	5.370	5.430	5.430	1,835,100
2026-07-08	5.610	5.620	5.300	5.500	5.500	1,520,100
2026-07-07	5.640	5.650	5.570	5.620	5.620	630,400
2026-07-06	5.690	5.720	5.640	5.640	5.551	630,200
2026-07-03	5.690	5.720	5.630	5.680	5.590	1,424,000
2026-07-02	5.690	5.710	5.630	5.690	5.600	476,900
2026-07-01	5.670	5.700	5.660	5.690	5.600	331,100
2026-06-30	5.640	5.700	5.620	5.660	5.571	402,200
2026-06-29	5.670	5.700	5.610	5.640	5.551	719,200
2026-06-26	5.670	5.730	5.650	5.670	5.581	1,288,300
2026-06-25	5.650	5.710	5.650	5.670	5.581	2,415,400
2026-06-24	5.600	5.640	5.550	5.640	5.551	587,600
2026-06-23	5.630	5.650	5.560	5.610	5.521	261,800
2026-06-22	5.610	5.630	5.550	5.630	5.541	231,800
2026-06-19	5.620	5.710	5.550	5.610	5.521	615,000
2026-06-18	5.560	5.610	5.540	5.610	5.521	490,000
2026-06-17	5.550	5.600	5.530	5.560	5.472	335,300
2026-06-16	5.550	5.610	5.510	5.550	5.462	956,000
2026-06-15	5.500	5.570	5.500	5.550	5.462	1,064,700
2026-06-11	5.500	5.510	5.470	5.500	5.413	332,000
2026-06-10	5.500	5.530	5.480	5.490	5.403	256,700
2026-06-09	5.500	5.540	5.490	5.510	5.423	312,300
2026-06-08	5.500	5.500	5.490	5.500	5.413	181,200
2026-06-05	5.500	5.500	5.470	5.490	5.403	111,300
2026-06-04	5.500	5.560	5.470	5.500	5.413	557,900
2026-06-03	5.520	5.530	5.480	5.500	5.413	205,800
2026-06-02	5.510	5.540	5.450	5.510	5.423	232,400
2026-06-01	5.500	5.540	5.490	5.500	5.413	334,700
2026-05-29	5.440	5.510	5.420	5.500	5.413	608,200
2026-05-28	5.500	5.510	5.400	5.420	5.334	473,800
2026-05-26	5.500	5.550	5.500	5.500	5.413	279,700
2026-05-25	5.550	5.560	5.490	5.510	5.423	273,800
2026-05-22	5.500	5.560	5.490	5.510	5.423	294,800
2026-05-21	5.520	5.550	5.490	5.490	5.403	597,500
2026-05-20	5.500	5.520	5.500	5.510	5.423	535,900
2026-05-19	5.520	5.520	5.460	5.510	5.423	574,600
2026-05-18	5.550	5.590	5.510	5.530	5.443	339,400
2026-05-15	5.550	5.590	5.540	5.550	5.462	198,900
2026-05-14	5.530	5.590	5.520	5.550	5.462	1,987,500
2026-05-13	5.540	5.600	5.530	5.540	5.453	351,700
2026-05-12	5.540	5.570	5.530	5.540	5.453	403,200
2026-05-11	5.510	5.620	5.490	5.540	5.453	762,200
2026-05-08	5.520	5.550	5.490	5.550	5.462	354,600
2026-05-07	5.520	5.550	5.490	5.520	5.433	725,000
2026-05-06	5.530	5.550	5.480	5.520	5.433	800,000
2026-05-05	5.560	5.560	5.530	5.530	5.443	603,400
2026-05-04	5.530	5.560	5.450	5.530	5.443	1,041,800
2026-04-30	5.520	5.550	5.520	5.530	5.443	599,800
2026-04-29	5.520	5.550	5.520	5.530	5.443	209,500
2026-04-28	5.550	5.550	5.490	5.520	5.433	499,100
2026-04-27	5.540	5.560	5.530	5.540	5.453	146,900

← NewerPage 2 of 20 · 1,167 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.