RFM Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	5.080	5.150	5.040	5.120	5.120	103,500
2026-10-15	5.100	5.190	5.040	5.080	5.080	135,100
2026-10-14	5.100	5.100	5.020	5.060	5.060	119,100
2026-10-13	5.000	5.290	5.000	5.070	5.070	213,100
2026-10-12	5.000	5.050	4.990	5.000	5.000	354,000
2026-10-09	4.920	5.000	4.920	4.970	4.970	461,000
2026-10-08	4.980	4.980	4.960	4.960	4.960	208,000
2026-10-07	5.000	5.070	4.960	4.980	4.980	245,000
2026-10-06	5.010	5.050	4.940	4.960	4.960	501,200
2026-10-05	5.000	5.030	5.000	5.010	5.010	231,700
2026-10-02	5.040	5.040	5.000	5.000	5.000	198,800
2026-10-01	5.000	5.500	5.000	5.030	5.030	206,500
2026-09-30	5.000	5.050	4.970	5.000	5.000	697,000
2026-09-29	5.140	5.150	4.970	4.980	4.980	990,100
2026-09-28	5.150	5.170	5.100	5.100	5.100	162,500
2026-09-25	5.090	5.180	5.080	5.150	5.150	222,700
2026-09-24	5.110	5.130	5.080	5.090	5.090	519,200
2026-09-23	5.150	5.200	5.110	5.110	5.110	344,900
2026-09-22	5.160	5.200	5.130	5.180	5.180	461,000
2026-09-21	5.220	5.220	5.150	5.160	5.160	695,300
2026-09-18	5.230	5.240	5.190	5.220	5.220	341,300
2026-09-17	5.230	5.230	5.200	5.220	5.220	141,800
2026-09-16	5.260	5.260	5.200	5.230	5.230	974,700
2026-09-15	5.260	5.300	5.250	5.260	5.260	450,200
2026-09-14	5.250	5.300	5.250	5.260	5.260	195,100
2026-09-11	5.300	5.300	5.250	5.250	5.250	323,800
2026-09-10	5.250	5.310	5.250	5.300	5.300	399,700
2026-09-09	5.260	5.280	5.250	5.260	5.260	439,100
2026-09-08	5.260	5.280	5.250	5.260	5.260	339,400
2026-09-07	5.240	5.280	5.220	5.260	5.260	196,400
2026-09-04	5.330	5.330	5.210	5.250	5.250	572,100
2026-09-03	5.270	5.330	5.260	5.310	5.310	302,600
2026-09-02	5.260	5.310	5.210	5.260	5.260	636,800
2026-09-01	5.290	5.290	5.230	5.260	5.260	748,300
2026-08-28	5.310	5.310	5.250	5.300	5.300	367,200
2026-08-27	5.290	5.320	5.270	5.270	5.270	239,200
2026-08-26	5.330	5.330	5.270	5.290	5.290	545,400
2026-08-25	5.300	5.330	5.300	5.330	5.330	128,500
2026-08-24	5.310	5.320	5.290	5.310	5.310	346,400
2026-08-20	5.300	5.320	5.290	5.310	5.310	646,100
2026-08-19	5.290	5.330	5.290	5.310	5.310	721,900
2026-08-18	5.320	5.320	5.290	5.290	5.290	432,100
2026-08-17	5.340	5.350	5.300	5.320	5.320	654,000
2026-08-14	5.320	5.340	5.300	5.340	5.340	350,000
2026-08-13	5.330	5.330	5.300	5.300	5.300	539,400
2026-08-12	5.320	5.330	5.300	5.310	5.310	495,800
2026-08-11	5.310	5.320	5.310	5.320	5.320	751,400
2026-08-10	5.320	5.350	5.300	5.310	5.310	334,400
2026-08-07	5.320	5.340	5.300	5.320	5.320	868,200
2026-08-06	5.320	5.390	5.300	5.320	5.320	258,300
2026-08-05	5.330	5.350	5.300	5.320	5.320	1,108,800
2026-08-04	5.410	5.410	5.310	5.330	5.330	824,100
2026-08-03	5.410	5.450	5.360	5.410	5.410	278,700
2026-07-31	5.350	5.410	5.340	5.400	5.400	244,500
2026-07-30	5.410	5.420	5.350	5.410	5.410	250,200
2026-07-29	5.480	5.490	5.380	5.410	5.410	292,400
2026-07-28	5.320	5.490	5.310	5.490	5.490	666,800
2026-07-27	5.350	5.380	5.320	5.320	5.320	427,300
2026-07-24	5.350	5.350	5.300	5.350	5.350	180,900
2026-07-23	5.320	5.370	5.310	5.350	5.350	341,100

Page 1 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.