RFM Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	4.370	4.370	4.350	4.350	4.009	73,000
2025-10-21	4.350	4.390	4.300	4.380	4.037	107,000
2025-10-20	4.360	4.360	4.350	4.350	4.009	153,000
2025-10-17	4.380	4.380	4.260	4.350	4.009	209,000
2025-10-16	4.380	4.390	4.360	4.380	4.037	544,000
2025-10-15	4.400	4.400	4.300	4.380	4.037	552,000
2025-10-14	4.400	4.400	4.390	4.390	4.046	159,000
2025-10-13	4.360	4.390	4.230	4.390	4.046	150,000
2025-10-10	4.380	4.380	4.350	4.360	4.018	32,000
2025-10-09	4.380	4.390	4.370	4.380	4.037	210,000
2025-10-08	4.380	4.400	4.310	4.380	4.037	155,000
2025-10-07	4.400	4.400	4.280	4.300	3.963	62,000
2025-10-06	4.360	4.390	4.280	4.280	3.945	527,000
2025-10-03	4.380	4.400	4.280	4.290	3.954	1,653,000
2025-10-02	4.280	4.400	4.260	4.380	4.037	386,000
2025-10-01	4.230	4.280	4.230	4.280	3.945	125,000
2025-09-30	4.340	4.340	4.200	4.230	3.898	280,000
2025-09-29	4.420	4.420	4.340	4.350	3.927	889,000
2025-09-26	4.390	4.430	4.390	4.400	3.972	417,000
2025-09-25	4.400	4.440	4.380	4.390	3.963	402,000
2025-09-24	4.400	4.400	4.360	4.380	3.954	185,000
2025-09-23	4.450	4.480	4.380	4.400	3.972	190,000
2025-09-22	4.360	4.440	4.360	4.440	4.008	297,000
2025-09-19	4.400	4.400	4.360	4.390	3.963	195,000
2025-09-18	4.270	4.380	4.270	4.380	3.954	1,608,000
2025-09-17	4.270	4.280	4.240	4.270	3.855	768,000
2025-09-16	4.270	4.300	4.260	4.270	3.855	298,000
2025-09-15	4.280	4.290	4.260	4.270	3.855	275,000
2025-09-12	4.340	4.340	4.230	4.280	3.864	335,000
2025-09-11	4.300	4.310	4.280	4.300	3.882	1,524,000
2025-09-10	4.260	4.280	4.230	4.280	3.864	86,000
2025-09-09	4.200	4.350	4.200	4.280	3.864	306,000
2025-09-08	4.180	4.210	4.170	4.200	3.792	373,000
2025-09-05	4.180	4.180	4.160	4.180	3.774	1,040,000
2025-09-04	4.180	4.180	4.170	4.180	3.774	115,000
2025-09-03	4.180	4.180	4.170	4.180	3.774	141,000
2025-09-02	4.180	4.180	4.160	4.180	3.774	190,000
2025-09-01	4.190	4.190	4.150	4.180	3.774	2,009,000
2025-08-29	4.180	4.180	4.170	4.180	3.774	604,000
2025-08-28	4.180	4.200	4.170	4.180	3.774	548,000
2025-08-27	4.210	4.210	4.170	4.180	3.774	709,000
2025-08-26	4.180	4.210	4.170	4.210	3.801	137,000
2025-08-22	4.180	4.180	4.170	4.180	3.774	904,000
2025-08-20	4.180	4.190	4.170	4.180	3.774	205,000
2025-08-19	4.180	4.200	4.150	4.180	3.774	283,000
2025-08-18	4.160	4.200	4.150	4.180	3.774	67,000
2025-08-15	4.170	4.200	4.130	4.150	3.746	823,000
2025-08-14	4.170	4.180	4.130	4.130	3.728	921,000
2025-08-13	4.130	4.180	4.130	4.140	3.737	1,565,000
2025-08-12	4.130	4.150	4.120	4.130	3.728	2,041,000
2025-08-11	4.170	4.180	4.110	4.130	3.728	2,090,000
2025-08-08	4.150	4.170	4.130	4.130	3.728	3,295,000
2025-08-07	4.160	4.160	4.150	4.150	3.746	174,000
2025-08-06	4.150	4.160	4.140	4.160	3.755	71,000
2025-08-05	4.150	4.160	4.130	4.140	3.737	237,000
2025-08-04	4.150	4.180	4.130	4.160	3.755	295,000
2025-08-01	4.140	4.150	4.130	4.150	3.746	277,000
2025-07-31	4.160	4.160	4.130	4.140	3.737	192,000
2025-07-30	4.170	4.170	4.120	4.150	3.746	392,000
2025-07-29	4.180	4.180	4.150	4.170	3.765	380,000

← NewerPage 5 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.