RFM Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	5.270	5.350	5.180	5.250	5.001	2,087,800
2026-01-22	5.220	5.290	5.200	5.260	5.010	512,600
2026-01-21	5.290	5.300	5.150	5.160	4.915	900,300
2026-01-20	5.390	5.460	5.240	5.290	5.039	853,200
2026-01-19	5.130	5.370	5.120	5.320	5.067	1,275,100
2026-01-16	5.000	5.200	5.000	5.150	4.905	2,523,000
2026-01-15	4.880	4.960	4.860	4.960	4.724	1,200,000
2026-01-14	4.880	4.880	4.850	4.870	4.639	1,000,000
2026-01-13	4.870	4.890	4.850	4.880	4.648	308,000
2026-01-12	4.850	4.880	4.790	4.850	4.620	3,141,000
2026-01-09	4.890	4.900	4.830	4.840	4.610	885,000
2026-01-08	4.900	4.910	4.870	4.890	4.658	563,000
2026-01-07	4.930	4.930	4.820	4.890	4.658	773,000
2026-01-06	4.920	4.920	4.850	4.900	4.667	1,156,000
2026-01-05	4.880	4.900	4.820	4.860	4.629	690,000
2026-01-02	4.750	4.880	4.750	4.880	4.648	258,000
2025-12-29	4.800	4.850	4.750	4.750	4.524	373,000
2025-12-26	4.680	4.800	4.680	4.800	4.572	768,000
2025-12-23	4.650	4.680	4.650	4.680	4.458	127,000
2025-12-22	4.650	4.690	4.580	4.650	4.429	823,000
2025-12-19	4.650	4.700	4.580	4.610	4.391	639,000
2025-12-18	4.650	4.700	4.580	4.600	4.381	1,840,000
2025-12-17	4.660	4.700	4.590	4.650	4.429	703,000
2025-12-16	4.620	4.650	4.580	4.580	4.362	364,000
2025-12-15	4.650	4.650	4.570	4.620	4.400	735,000
2025-12-12	4.650	4.690	4.550	4.610	4.391	773,000
2025-12-11	4.650	4.690	4.600	4.650	4.429	631,000
2025-12-10	4.630	4.660	4.630	4.650	4.429	584,000
2025-12-09	4.640	4.650	4.600	4.630	4.410	1,169,000
2025-12-05	4.640	4.650	4.550	4.600	4.381	402,000
2025-12-04	4.600	4.640	4.540	4.540	4.324	787,000
2025-12-03	4.640	4.640	4.540	4.540	4.324	588,000
2025-12-02	4.580	4.610	4.510	4.610	4.391	296,000
2025-12-01	4.570	4.580	4.530	4.530	4.315	917,000
2025-11-28	4.530	4.570	4.510	4.570	4.353	318,000
2025-11-27	4.560	4.570	4.520	4.530	4.315	377,000
2025-11-26	4.570	4.570	4.540	4.540	4.324	2,528,000
2025-11-25	4.580	4.580	4.540	4.540	4.324	210,000
2025-11-24	4.540	4.580	4.460	4.580	4.362	457,000
2025-11-21	4.550	4.550	4.450	4.540	4.324	236,000
2025-11-20	4.600	4.600	4.540	4.580	4.221	1,494,000
2025-11-19	4.540	4.600	4.530	4.600	4.239	2,081,000
2025-11-18	4.530	4.570	4.480	4.550	4.193	456,000
2025-11-17	4.470	4.590	4.470	4.480	4.129	3,760,000
2025-11-14	4.490	4.540	4.450	4.480	4.129	1,802,000
2025-11-13	4.490	4.490	4.450	4.490	4.138	267,000
2025-11-12	4.470	4.500	4.450	4.490	4.138	1,225,000
2025-11-11	4.480	4.490	4.430	4.470	4.120	428,000
2025-11-10	4.280	4.510	4.270	4.480	4.129	1,004,000
2025-11-07	4.310	4.340	4.260	4.340	4.000	362,000
2025-11-06	4.380	4.380	4.300	4.320	3.981	55,000
2025-11-05	4.380	4.380	4.270	4.320	3.981	340,000
2025-11-04	4.330	4.350	4.290	4.350	4.009	231,000
2025-11-03	4.340	4.340	4.310	4.330	3.991	136,000
2025-10-30	4.350	4.390	4.330	4.340	4.000	151,000
2025-10-29	4.360	4.360	4.330	4.330	3.991	163,000
2025-10-28	4.370	4.390	4.350	4.350	4.009	75,000
2025-10-27	4.360	4.390	4.350	4.350	4.009	101,000
2025-10-24	4.390	4.400	4.360	4.360	4.018	118,000
2025-10-23	4.350	4.390	4.320	4.390	4.046	139,000

← NewerPage 4 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.