RFM Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	4.200	4.200	4.190	4.200	3.711	2,140,000
2025-07-25	4.170	4.190	4.170	4.170	3.685	3,477,000
2025-07-24	4.160	4.170	4.150	4.160	3.676	744,000
2025-07-23	4.150	4.170	4.150	4.150	3.667	3,676,000
2025-07-22	4.130	4.130	4.120	4.130	3.649	2,028,000
2025-07-21	4.130	4.130	4.120	4.130	3.649	4,255,000
2025-07-18	4.130	4.130	4.120	4.130	3.649	1,694,000
2025-07-17	4.140	4.140	4.120	4.130	3.649	2,093,000
2025-07-16	4.170	4.170	4.120	4.140	3.658	627,000
2025-07-15	4.180	4.180	4.170	4.170	3.685	716,000
2025-07-14	4.200	4.220	4.170	4.180	3.694	1,630,000
2025-07-11	4.200	4.200	4.180	4.180	3.694	624,000
2025-07-10	4.190	4.200	4.160	4.180	3.694	418,000
2025-07-09	4.240	4.240	4.150	4.190	3.702	1,018,000
2025-07-08	4.250	4.260	4.220	4.240	3.747	399,000
2025-07-07	4.260	4.260	4.240	4.260	3.764	800,000
2025-07-04	4.260	4.270	4.230	4.260	3.764	579,000
2025-07-03	4.270	4.270	4.260	4.260	3.764	516,000
2025-07-02	4.250	4.270	4.210	4.260	3.764	753,000
2025-07-01	4.290	4.290	4.260	4.280	3.782	1,229,000
2025-06-30	4.270	4.280	4.250	4.260	3.764	1,634,000
2025-06-27	4.250	4.450	4.220	4.270	3.773	2,455,000
2025-06-26	4.250	4.260	4.250	4.250	3.755	406,000
2025-06-25	4.260	4.280	4.260	4.260	3.764	323,000
2025-06-24	4.220	4.410	4.210	4.260	3.764	289,000
2025-06-23	4.270	4.420	4.200	4.210	3.720	104,000
2025-06-20	4.440	4.440	4.320	4.320	3.817	66,000
2025-06-19	4.400	4.450	4.300	4.440	3.923	85,000
2025-06-18	4.340	4.450	4.330	4.450	3.932	24,000
2025-06-17	4.470	4.470	4.320	4.330	3.826	54,000
2025-06-16	4.400	4.500	4.310	4.450	3.932	392,000
2025-06-13	4.300	4.480	4.300	4.460	3.941	46,000
2025-06-11	4.350	4.400	4.270	4.390	3.879	38,000
2025-06-10	4.350	4.350	4.290	4.290	3.791	47,000
2025-06-09	4.290	4.350	4.260	4.350	3.844	244,000
2025-06-05	4.300	4.300	4.250	4.290	3.791	32,000
2025-06-04	4.250	4.300	4.250	4.300	3.800	99,000
2025-06-03	4.210	4.250	4.200	4.230	3.738	76,000
2025-06-02	4.110	4.260	4.110	4.210	3.720	90,000
2025-05-30	4.100	4.160	4.100	4.110	3.632	279,000
2025-05-29	4.090	4.120	4.080	4.080	3.605	914,000
2025-05-28	4.100	4.200	4.080	4.080	3.605	1,245,000
2025-05-27	4.100	4.200	4.080	4.100	3.623	448,000
2025-05-26	4.080	4.100	4.080	4.100	3.623	284,000
2025-05-23	4.080	4.100	4.070	4.080	3.605	342,000
2025-05-22	4.150	4.150	4.070	4.080	3.605	308,000
2025-05-21	4.100	4.150	4.080	4.080	3.605	381,000
2025-05-20	4.100	4.150	4.080	4.080	3.605	551,000
2025-05-19	4.070	4.150	4.070	4.100	3.623	175,000
2025-05-16	4.200	4.200	4.050	4.070	3.596	255,000
2025-05-15	4.180	4.200	4.100	4.100	3.623	276,000
2025-05-14	4.190	4.200	4.190	4.190	3.702	122,000
2025-05-13	4.200	4.200	4.190	4.190	3.702	77,000
2025-05-09	4.190	4.190	4.170	4.180	3.694	72,000
2025-05-08	4.130	4.190	4.130	4.130	3.649	37,000
2025-05-07	4.190	4.200	4.180	4.180	3.694	35,000
2025-05-06	4.180	4.190	4.130	4.130	3.649	29,000
2025-05-05	4.190	4.190	4.190	4.190	3.702	364,000
2025-05-02	4.170	4.190	4.120	4.180	3.694	229,000
2025-04-30	4.180	4.180	4.150	4.170	3.685	100,000

← NewerPage 6 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.