RFM Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 3.990 | 3.990 | 3.930 | 3.950 | 3.265 | 1,269,000 |
| 2024-10-28 | 3.950 | 3.990 | 3.930 | 3.950 | 3.265 | 545,000 |
| 2024-10-25 | 3.940 | 3.970 | 3.940 | 3.950 | 3.265 | 947,000 |
| 2024-10-24 | 3.950 | 3.960 | 3.910 | 3.950 | 3.265 | 1,292,000 |
| 2024-10-23 | 3.880 | 3.970 | 3.880 | 3.950 | 3.265 | 1,923,000 |
| 2024-10-22 | 3.850 | 3.850 | 3.800 | 3.840 | 3.174 | 79,000 |
| 2024-10-21 | 3.850 | 3.850 | 3.780 | 3.780 | 3.124 | 45,000 |
| 2024-10-18 | 3.720 | 3.870 | 3.720 | 3.750 | 3.100 | 24,000 |
| 2024-10-17 | 3.850 | 3.850 | 3.750 | 3.750 | 3.100 | 22,000 |
| 2024-10-16 | 3.720 | 3.800 | 3.720 | 3.720 | 3.075 | 49,000 |
| 2024-10-15 | 3.800 | 3.800 | 3.790 | 3.800 | 3.141 | 32,000 |
| 2024-10-14 | 3.790 | 3.800 | 3.700 | 3.800 | 3.141 | 22,000 |
| 2024-10-11 | 3.740 | 3.790 | 3.610 | 3.790 | 3.133 | 287,000 |
| 2024-10-10 | 3.800 | 3.800 | 3.750 | 3.750 | 3.100 | 200,000 |
| 2024-10-09 | 3.840 | 3.850 | 3.810 | 3.810 | 3.149 | 629,000 |
| 2024-10-08 | 3.840 | 3.840 | 3.800 | 3.810 | 3.149 | 405,000 |
| 2024-10-07 | 3.850 | 3.890 | 3.810 | 3.840 | 3.174 | 657,000 |
| 2024-10-04 | 3.890 | 3.890 | 3.850 | 3.880 | 3.207 | 49,000 |
| 2024-10-03 | 3.880 | 3.880 | 3.830 | 3.850 | 3.182 | 531,000 |
| 2024-10-02 | 3.850 | 3.890 | 3.820 | 3.820 | 3.158 | 121,000 |
| 2024-10-01 | 3.890 | 3.890 | 3.820 | 3.870 | 3.199 | 44,000 |
| 2024-09-30 | 3.870 | 3.870 | 3.850 | 3.870 | 3.199 | 10,000 |
| 2024-09-27 | 3.850 | 3.870 | 3.820 | 3.820 | 3.158 | 141,000 |
| 2024-09-26 | 3.800 | 3.870 | 3.800 | 3.800 | 3.141 | 36,000 |
| 2024-09-25 | 3.850 | 3.870 | 3.800 | 3.870 | 3.199 | 98,000 |
| 2024-09-24 | 3.800 | 3.850 | 3.800 | 3.800 | 3.141 | 192,000 |
| 2024-09-23 | 3.920 | 3.920 | 3.790 | 3.800 | 3.141 | 529,000 |
| 2024-09-20 | 3.800 | 3.920 | 3.800 | 3.800 | 3.141 | 167,000 |
| 2024-09-19 | 3.890 | 3.900 | 3.800 | 3.800 | 3.141 | 199,000 |
| 2024-09-18 | 3.900 | 3.900 | 3.830 | 3.890 | 3.215 | 7,000 |
| 2024-09-17 | 3.820 | 3.920 | 3.820 | 3.900 | 3.224 | 62,000 |
| 2024-09-16 | 3.850 | 3.950 | 3.820 | 3.850 | 3.182 | 54,000 |
| 2024-09-13 | 3.950 | 3.950 | 3.850 | 3.850 | 3.182 | 34,000 |
| 2024-09-12 | 3.950 | 3.950 | 3.950 | 3.950 | 3.265 | 1,000 |
| 2024-09-11 | 3.900 | 3.970 | 3.880 | 3.930 | 3.248 | 232,000 |
| 2024-09-10 | 3.790 | 3.890 | 3.780 | 3.880 | 3.207 | 28,000 |
| 2024-09-09 | 3.850 | 3.890 | 3.780 | 3.780 | 3.124 | 118,000 |
| 2024-09-06 | 3.820 | 3.890 | 3.820 | 3.890 | 3.215 | 22,000 |
| 2024-09-05 | 3.880 | 3.880 | 3.810 | 3.880 | 3.207 | 33,000 |
| 2024-09-04 | 3.810 | 3.880 | 3.800 | 3.880 | 3.207 | 32,000 |
| 2024-09-03 | 3.810 | 3.910 | 3.800 | 3.810 | 3.149 | 88,000 |
| 2024-09-02 | 3.900 | 3.930 | 3.880 | 3.880 | 3.207 | 56,000 |
| 2024-08-30 | 3.890 | 3.890 | 3.780 | 3.800 | 3.141 | 163,000 |
| 2024-08-29 | 3.890 | 3.890 | 3.800 | 3.820 | 3.158 | 35,000 |
| 2024-08-28 | 3.890 | 3.900 | 3.800 | 3.880 | 3.207 | 65,000 |
| 2024-08-27 | 3.880 | 3.940 | 3.790 | 3.890 | 3.215 | 48,000 |
| 2024-08-22 | 3.880 | 3.880 | 3.880 | 3.880 | 3.207 | 10,000 |
| 2024-08-21 | 3.880 | 3.880 | 3.880 | 3.880 | 3.207 | 22,000 |
| 2024-08-20 | 3.790 | 3.890 | 3.790 | 3.880 | 3.207 | 83,000 |
| 2024-08-19 | 3.800 | 3.830 | 3.760 | 3.830 | 3.166 | 40,000 |
| 2024-08-16 | 3.840 | 3.920 | 3.800 | 3.800 | 3.141 | 94,000 |
| 2024-08-15 | 3.820 | 3.820 | 3.780 | 3.800 | 3.141 | 63,000 |
| 2024-08-14 | 3.850 | 3.990 | 3.850 | 3.890 | 3.142 | 242,000 |
| 2024-08-13 | 3.940 | 3.960 | 3.850 | 3.890 | 3.142 | 260,000 |
| 2024-08-12 | 3.900 | 3.900 | 3.850 | 3.880 | 3.134 | 289,000 |
| 2024-08-09 | 3.900 | 3.920 | 3.850 | 3.890 | 3.142 | 330,000 |
| 2024-08-08 | 3.900 | 3.940 | 3.900 | 3.900 | 3.150 | 67,000 |
| 2024-08-07 | 3.810 | 3.900 | 3.810 | 3.880 | 3.134 | 34,000 |
| 2024-08-06 | 3.800 | 3.900 | 3.770 | 3.770 | 3.045 | 2,572,000 |
| 2024-08-05 | 3.850 | 3.900 | 3.800 | 3.800 | 3.069 | 1,753,000 |
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.