RFM Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 4.680 | 4.680 | 4.640 | 4.640 | 3.108 | 9,000 |
| 2021-12-02 | 4.540 | 4.630 | 4.540 | 4.600 | 3.081 | 4,000 |
| 2021-12-01 | 4.630 | 4.700 | 4.620 | 4.700 | 3.148 | 88,000 |
| 2021-11-29 | 4.640 | 4.640 | 4.640 | 4.640 | 3.108 | 1,000 |
| 2021-11-25 | 4.650 | 4.650 | 4.650 | 4.650 | 3.114 | 1,000 |
| 2021-11-24 | 4.600 | 4.600 | 4.600 | 4.600 | 3.081 | 2,000 |
| 2021-11-22 | 4.590 | 4.590 | 4.590 | 4.590 | 3.074 | 1,000 |
| 2021-11-19 | 4.500 | 4.590 | 4.500 | 4.590 | 3.074 | 4,000 |
| 2021-11-17 | 4.600 | 4.600 | 4.500 | 4.590 | 3.074 | 7,000 |
| 2021-11-16 | 4.600 | 4.600 | 4.500 | 4.500 | 3.014 | 12,000 |
| 2021-11-15 | 4.690 | 4.690 | 4.650 | 4.650 | 3.114 | 7,000 |
| 2021-11-12 | 4.680 | 4.680 | 4.600 | 4.600 | 3.081 | 45,000 |
| 2021-11-10 | 4.700 | 4.700 | 4.500 | 4.690 | 3.141 | 33,000 |
| 2021-11-09 | 4.700 | 4.700 | 4.650 | 4.650 | 3.114 | 10,000 |
| 2021-11-08 | 4.700 | 4.700 | 4.700 | 4.700 | 3.148 | 5,000 |
| 2021-11-05 | 4.690 | 4.700 | 4.690 | 4.700 | 3.148 | 12,000 |
| 2021-11-04 | 4.470 | 4.690 | 4.470 | 4.690 | 3.141 | 2,000 |
| 2021-11-03 | 4.600 | 4.700 | 4.600 | 4.700 | 3.148 | 26,000 |
| 2021-11-02 | 4.590 | 4.600 | 4.460 | 4.600 | 3.081 | 31,000 |
| 2021-10-29 | 4.510 | 4.550 | 4.500 | 4.500 | 3.014 | 23,000 |
| 2021-10-28 | 4.610 | 4.610 | 4.610 | 4.610 | 3.087 | 4,000 |
| 2021-10-27 | 4.600 | 4.600 | 4.600 | 4.600 | 3.081 | 8,000 |
| 2021-10-26 | 4.500 | 4.700 | 4.500 | 4.650 | 3.114 | 8,000 |
| 2021-10-25 | 4.500 | 4.600 | 4.500 | 4.500 | 3.014 | 57,000 |
| 2021-10-22 | 4.540 | 4.540 | 4.500 | 4.500 | 3.014 | 41,000 |
| 2021-10-21 | 4.600 | 4.600 | 4.600 | 4.600 | 3.081 | 2,000 |
| 2021-10-19 | 4.590 | 4.660 | 4.590 | 4.660 | 3.121 | 5,000 |
| 2021-10-18 | 4.600 | 4.600 | 4.530 | 4.530 | 3.034 | 7,000 |
| 2021-10-15 | 4.600 | 4.610 | 4.600 | 4.610 | 3.087 | 52,000 |
← NewerPage 20 of 20 · 1,169 trading days
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.