RFM Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	4.180	4.180	4.150	4.170	3.685	100,000
2025-04-29	4.180	4.180	4.120	4.180	3.694	41,000
2025-04-28	4.130	4.180	4.100	4.120	3.641	141,000
2025-04-25	4.190	4.190	4.180	4.180	3.641	243,000
2025-04-24	4.180	4.190	4.180	4.180	3.641	690,000
2025-04-23	4.170	4.180	4.100	4.180	3.641	152,000
2025-04-22	4.180	4.200	4.110	4.180	3.641	163,000
2025-04-21	4.200	4.200	4.150	4.180	3.641	420,000
2025-04-16	4.200	4.200	4.180	4.200	3.659	37,000
2025-04-15	4.180	4.200	4.170	4.200	3.659	64,000
2025-04-14	4.190	4.200	4.180	4.180	3.641	86,000
2025-04-11	4.200	4.200	4.130	4.190	3.650	45,000
2025-04-10	4.150	4.200	4.110	4.200	3.659	52,000
2025-04-08	4.000	4.200	3.970	4.150	3.615	216,000
2025-04-07	4.100	4.100	3.960	4.000	3.484	296,000
2025-04-04	4.190	4.190	4.100	4.120	3.589	55,000
2025-04-03	4.120	4.190	4.100	4.120	3.589	169,000
2025-04-02	4.200	4.200	4.100	4.120	3.589	456,000
2025-03-31	4.200	4.200	4.150	4.160	3.624	106,000
2025-03-28	4.200	4.200	4.200	4.200	3.659	36,000
2025-03-27	4.150	4.200	4.150	4.160	3.624	11,000
2025-03-26	4.170	4.200	4.170	4.180	3.641	61,000
2025-03-25	4.150	4.200	4.150	4.200	3.659	94,000
2025-03-24	4.290	4.290	4.210	4.210	3.667	36,000
2025-03-21	4.210	4.290	4.200	4.290	3.737	22,000
2025-03-20	4.200	4.300	4.200	4.210	3.667	66,000
2025-03-19	4.250	4.300	4.200	4.200	3.659	22,000
2025-03-18	4.260	4.300	4.260	4.260	3.711	107,000
2025-03-17	4.300	4.300	4.260	4.300	3.746	49,000
2025-03-14	4.130	4.250	4.130	4.250	3.702	95,000
2025-03-13	4.120	4.130	4.120	4.130	3.598	85,000
2025-03-12	4.200	4.200	4.120	4.130	3.598	90,000
2025-03-11	4.300	4.300	4.250	4.300	3.746	125,000
2025-03-10	4.300	4.300	4.250	4.300	3.746	238,000
2025-03-07	4.230	4.380	4.200	4.340	3.780	194,000
2025-03-06	4.200	4.250	4.200	4.230	3.685	27,000
2025-03-05	4.200	4.200	4.150	4.170	3.632	56,000
2025-03-04	4.120	4.200	4.120	4.160	3.624	47,000
2025-03-03	4.130	4.200	4.110	4.120	3.589	138,000
2025-02-28	4.160	4.160	4.140	4.160	3.624	68,000
2025-02-27	4.190	4.190	4.150	4.160	3.624	99,000
2025-02-26	4.120	4.190	4.110	4.180	3.641	77,000
2025-02-25	4.180	4.180	4.150	4.180	3.641	66,000
2025-02-24	4.100	4.170	4.100	4.170	3.632	126,000
2025-02-21	4.100	4.170	4.100	4.170	3.632	61,000
2025-02-20	4.100	4.190	4.090	4.180	3.641	120,000
2025-02-19	4.090	4.200	4.090	4.100	3.571	268,000
2025-02-18	4.120	4.120	4.100	4.110	3.580	125,000
2025-02-17	4.150	4.150	4.100	4.120	3.589	217,000
2025-02-14	4.120	4.150	4.100	4.150	3.615	46,000
2025-02-13	4.150	4.150	4.100	4.110	3.580	32,000
2025-02-12	4.140	4.170	4.000	4.150	3.615	55,000
2025-02-11	4.070	4.150	4.050	4.140	3.606	132,000
2025-02-10	3.990	4.070	3.990	4.060	3.537	65,000
2025-02-07	4.080	4.080	3.950	4.000	3.484	292,000
2025-02-06	4.200	4.200	4.020	4.070	3.545	20,000
2025-02-05	3.970	4.200	3.970	3.980	3.467	232,000
2025-02-04	3.980	3.980	3.970	3.970	3.458	124,000
2025-02-03	3.960	3.980	3.940	3.980	3.467	319,000
2025-01-31	3.950	3.960	3.930	3.960	3.449	41,000

← NewerPage 7 of 20 · 1,168 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.