RFM Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	5.550	5.600	5.550	5.560	5.472	120,400
2026-04-23	5.580	5.620	5.530	5.540	5.453	233,100
2026-04-22	5.620	5.620	5.540	5.580	5.492	284,400
2026-04-21	5.620	5.650	5.530	5.620	5.444	1,165,000
2026-04-20	5.550	5.650	5.550	5.620	5.444	523,700
2026-04-17	5.530	5.560	5.520	5.540	5.366	592,000
2026-04-16	5.510	5.530	5.500	5.530	5.357	288,200
2026-04-15	5.500	5.530	5.490	5.510	5.337	239,200
2026-04-14	5.500	5.520	5.480	5.500	5.327	2,274,200
2026-04-13	5.500	5.520	5.450	5.500	5.327	308,500
2026-04-10	5.500	5.530	5.490	5.500	5.327	818,700
2026-04-08	5.320	5.450	5.310	5.370	5.202	408,200
2026-04-07	5.290	5.320	5.280	5.300	5.134	213,000
2026-04-06	5.300	5.310	5.250	5.290	5.124	374,400
2026-04-01	5.290	5.320	5.250	5.300	5.134	341,100
2026-03-31	5.300	5.320	5.260	5.280	5.114	288,500
2026-03-30	5.250	5.350	5.220	5.300	5.134	356,400
2026-03-27	5.360	5.360	5.250	5.250	5.085	418,500
2026-03-26	5.320	5.380	5.310	5.360	5.192	130,700
2026-03-25	5.400	5.500	5.270	5.320	5.153	920,000
2026-03-24	5.300	5.420	5.290	5.400	5.231	227,700
2026-03-23	5.300	5.390	5.250	5.300	5.134	249,000
2026-03-19	5.480	5.500	5.150	5.300	5.134	2,021,800
2026-03-18	5.420	5.500	5.400	5.440	5.269	520,800
2026-03-17	5.420	5.500	5.350	5.420	5.250	465,500
2026-03-16	5.410	5.480	5.400	5.420	5.250	734,100
2026-03-13	5.450	5.460	5.400	5.450	5.279	138,000
2026-03-12	5.500	5.500	5.320	5.460	5.289	219,900
2026-03-11	5.450	5.520	5.400	5.500	5.327	632,700
2026-03-10	5.320	5.540	5.320	5.450	5.279	1,056,000
2026-03-09	5.520	5.520	5.100	5.280	5.114	1,806,000
2026-03-06	5.500	5.560	5.480	5.520	5.347	107,500
2026-03-05	5.500	5.550	5.490	5.500	5.327	146,700
2026-03-04	5.550	5.550	5.400	5.500	5.327	1,342,300
2026-03-03	5.450	5.600	5.450	5.560	5.386	641,800
2026-03-02	5.540	5.540	5.380	5.530	5.357	745,300
2026-02-27	5.580	5.580	5.520	5.560	5.386	371,100
2026-02-26	5.580	5.580	5.540	5.560	5.386	360,400
2026-02-25	5.570	5.580	5.550	5.580	5.405	445,600
2026-02-24	5.590	5.590	5.560	5.570	5.395	375,900
2026-02-23	5.580	5.590	5.560	5.580	5.405	342,400
2026-02-20	5.560	5.610	5.550	5.580	5.405	250,800
2026-02-19	5.580	5.600	5.550	5.580	5.405	227,600
2026-02-18	5.560	5.590	5.510	5.540	5.366	436,600
2026-02-16	5.600	5.600	5.500	5.570	5.395	510,400
2026-02-13	5.630	5.630	5.460	5.600	5.424	386,400
2026-02-12	5.640	5.640	5.520	5.630	5.453	328,400
2026-02-11	5.610	5.680	5.530	5.590	5.415	543,100
2026-02-10	5.500	5.650	5.500	5.610	5.434	376,900
2026-02-09	5.500	5.500	5.480	5.500	5.327	332,800
2026-02-06	5.480	5.500	5.360	5.480	5.308	400,300
2026-02-05	5.600	5.600	5.460	5.480	5.308	320,600
2026-02-04	5.570	5.650	5.550	5.550	5.376	1,064,600
2026-02-03	5.410	5.570	5.410	5.560	5.386	854,300
2026-02-02	5.230	5.490	5.230	5.410	5.240	607,500
2026-01-30	5.260	5.280	5.200	5.230	5.066	562,500
2026-01-29	5.240	5.300	5.200	5.260	5.095	363,500
2026-01-28	5.280	5.300	5.050	5.280	5.114	509,800
2026-01-27	5.390	5.450	5.320	5.340	5.086	1,139,900
2026-01-26	5.300	5.480	5.300	5.390	5.134	1,976,100

← NewerPage 3 of 5 · 243 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.