RFM Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-30 | 3.930 | 3.940 | 3.910 | 3.920 | 3.415 | 1,191,000 |
| 2025-01-28 | 3.930 | 3.950 | 3.910 | 3.930 | 3.423 | 226,000 |
| 2025-01-27 | 3.980 | 3.980 | 3.920 | 3.930 | 3.423 | 269,000 |
| 2025-01-24 | 3.970 | 3.970 | 3.910 | 3.920 | 3.415 | 182,000 |
| 2025-01-23 | 3.980 | 3.980 | 3.950 | 3.970 | 3.458 | 448,000 |
| 2025-01-22 | 3.990 | 3.990 | 3.950 | 3.950 | 3.441 | 1,342,000 |
| 2025-01-21 | 3.970 | 3.980 | 3.940 | 3.980 | 3.467 | 79,000 |
| 2025-01-20 | 3.980 | 3.990 | 3.970 | 3.990 | 3.424 | 476,000 |
| 2025-01-17 | 3.970 | 3.980 | 3.970 | 3.980 | 3.415 | 237,000 |
| 2025-01-16 | 3.970 | 3.970 | 3.960 | 3.970 | 3.407 | 1,309,000 |
| 2025-01-15 | 3.970 | 3.980 | 3.960 | 3.970 | 3.407 | 234,000 |
| 2025-01-14 | 3.970 | 3.970 | 3.940 | 3.950 | 3.389 | 2,462,000 |
| 2025-01-13 | 3.980 | 3.980 | 3.950 | 3.960 | 3.398 | 320,000 |
| 2025-01-10 | 3.980 | 3.980 | 3.950 | 3.960 | 3.398 | 385,000 |
| 2025-01-09 | 3.900 | 3.980 | 3.900 | 3.980 | 3.415 | 355,000 |
| 2025-01-08 | 3.890 | 3.900 | 3.880 | 3.890 | 3.338 | 854,000 |
| 2025-01-07 | 3.890 | 3.900 | 3.860 | 3.890 | 3.338 | 315,000 |
| 2025-01-06 | 3.900 | 3.900 | 3.840 | 3.870 | 3.321 | 845,000 |
| 2025-01-03 | 3.900 | 3.900 | 3.840 | 3.890 | 3.338 | 264,000 |
| 2025-01-02 | 3.880 | 3.900 | 3.840 | 3.860 | 3.312 | 1,499,000 |
| 2024-12-27 | 3.850 | 3.900 | 3.850 | 3.870 | 3.321 | 70,000 |
| 2024-12-26 | 3.850 | 3.900 | 3.850 | 3.850 | 3.304 | 96,000 |
| 2024-12-23 | 3.890 | 3.890 | 3.800 | 3.850 | 3.304 | 3,091,000 |
| 2024-12-20 | 3.890 | 3.890 | 3.850 | 3.890 | 3.338 | 52,000 |
| 2024-12-19 | 3.860 | 3.860 | 3.800 | 3.820 | 3.278 | 1,143,000 |
| 2024-12-18 | 3.800 | 3.850 | 3.800 | 3.800 | 3.261 | 1,388,000 |
| 2024-12-17 | 3.900 | 3.900 | 3.800 | 3.800 | 3.261 | 2,658,000 |
| 2024-12-16 | 3.900 | 3.900 | 3.850 | 3.900 | 3.347 | 233,000 |
| 2024-12-13 | 3.900 | 3.900 | 3.860 | 3.890 | 3.338 | 177,000 |
| 2024-12-12 | 3.880 | 3.890 | 3.880 | 3.880 | 3.329 | 366,000 |
| 2024-12-11 | 3.900 | 3.920 | 3.890 | 3.900 | 3.347 | 475,000 |
| 2024-12-10 | 3.900 | 3.920 | 3.870 | 3.900 | 3.347 | 1,002,000 |
| 2024-12-09 | 3.900 | 3.900 | 3.900 | 3.900 | 3.347 | 126,000 |
| 2024-12-06 | 3.900 | 3.900 | 3.880 | 3.900 | 3.347 | 186,000 |
| 2024-12-05 | 3.870 | 3.900 | 3.870 | 3.900 | 3.347 | 139,000 |
| 2024-12-04 | 3.900 | 3.900 | 3.850 | 3.890 | 3.338 | 180,000 |
| 2024-12-03 | 3.940 | 3.950 | 3.870 | 3.900 | 3.347 | 292,000 |
| 2024-12-02 | 3.900 | 3.960 | 3.840 | 3.870 | 3.321 | 150,000 |
| 2024-11-29 | 3.820 | 3.900 | 3.820 | 3.900 | 3.347 | 37,000 |
| 2024-11-28 | 3.800 | 3.900 | 3.780 | 3.800 | 3.261 | 72,000 |
| 2024-11-27 | 3.900 | 3.900 | 3.700 | 3.800 | 3.261 | 4,318,000 |
| 2024-11-26 | 3.860 | 3.900 | 3.860 | 3.900 | 3.347 | 12,000 |
| 2024-11-25 | 3.900 | 3.900 | 3.820 | 3.900 | 3.347 | 71,000 |
| 2024-11-22 | 3.900 | 3.900 | 3.810 | 3.890 | 3.338 | 148,000 |
| 2024-11-21 | 3.810 | 3.960 | 3.810 | 3.900 | 3.347 | 30,000 |
| 2024-11-20 | 3.910 | 3.980 | 3.880 | 3.880 | 3.329 | 22,000 |
| 2024-11-19 | 3.880 | 3.980 | 3.800 | 3.980 | 3.415 | 158,000 |
| 2024-11-18 | 3.900 | 3.900 | 3.880 | 3.880 | 3.329 | 41,000 |
| 2024-11-15 | 3.890 | 3.890 | 3.760 | 3.880 | 3.329 | 225,000 |
| 2024-11-14 | 3.840 | 3.900 | 3.740 | 3.800 | 3.261 | 521,000 |
| 2024-11-13 | 3.880 | 3.880 | 3.720 | 3.880 | 3.329 | 640,000 |
| 2024-11-12 | 3.820 | 3.890 | 3.790 | 3.790 | 3.252 | 462,000 |
| 2024-11-11 | 3.870 | 3.870 | 3.810 | 3.810 | 3.269 | 184,000 |
| 2024-11-08 | 3.850 | 3.870 | 3.800 | 3.850 | 3.304 | 171,000 |
| 2024-11-07 | 3.850 | 3.900 | 3.810 | 3.850 | 3.304 | 217,000 |
| 2024-11-06 | 3.890 | 3.890 | 3.870 | 3.890 | 3.338 | 193,000 |
| 2024-11-05 | 4.000 | 4.000 | 3.750 | 3.890 | 3.338 | 71,000 |
| 2024-11-04 | 4.030 | 4.040 | 4.000 | 4.040 | 3.339 | 1,101,000 |
| 2024-10-31 | 3.980 | 4.000 | 3.950 | 4.000 | 3.306 | 879,000 |
| 2024-10-30 | 3.950 | 3.960 | 3.950 | 3.950 | 3.265 | 2,112,000 |
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.