TipRanks
RM plc (DE:RMP1)
STUTTGART:RMP1
Germany Market
RMP1
RM
RESEARCH TOOLSreports

RM (RMP1) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 25, 2026
1.17
1.18
1.15
1.17
1.17
0.00%
0
-
Sep 24, 2026
1.15
1.18
1.15
1.17
1.17
+0.86%
0
-
Sep 23, 2026
1.16
1.18
1.16
1.16
1.16
-0.85%
0
-
Sep 22, 2026
1.16
1.19
1.16
1.17
1.17
0.00%
0
-
Sep 21, 2026
1.17
1.20
1.17
1.17
1.17
-0.85%
0
-
Sep 18, 2026
1.15
1.18
1.15
1.18
1.18
+0.85%
0
-
Sep 17, 2026
1.17
1.19
1.17
1.17
1.17
+0.86%
0
-
Sep 16, 2026
1.17
1.19
1.16
1.16
1.16
-2.52%
0
-
Sep 15, 2026
1.16
1.20
1.16
1.19
1.19
+0.85%
0
-
Sep 14, 2026
1.14
1.20
1.14
1.18
1.18
+3.51%
0
-
Sep 11, 2026
1.16
1.17
1.14
1.14
1.14
-0.87%
0
-
Sep 10, 2026
1.15
1.19
1.15
1.15
1.15
0.00%
0
-
Sep 09, 2026
1.15
1.19
1.15
1.15
1.15
-0.86%
0
-
Sep 08, 2026
1.17
1.21
1.16
1.16
1.16
-2.52%
0
-
Sep 07, 2026
1.17
1.21
1.17
1.19
1.19
+0.85%
0
-
Sep 04, 2026
1.18
1.21
1.18
1.18
1.18
0.00%
0
-
Sep 03, 2026
1.18
1.20
1.18
1.18
1.18
0.00%
0
-
Sep 02, 2026
1.17
1.21
1.17
1.18
1.18
+0.85%
0
-
Sep 01, 2026
1.12
1.19
1.12
1.17
1.17
0.00%
0
-
Aug 31, 2026
1.17
1.17
1.16
1.17
1.17
0.00%
0
-
Aug 28, 2026
1.19
1.19
1.17
1.17
1.17
0.00%
0
-
Aug 27, 2026
1.16
1.19
1.16
1.17
1.17
0.00%
0
-
Aug 26, 2026
1.17
1.18
1.17
1.17
1.17
+1.74%
0
-
Aug 25, 2026
1.15
1.18
1.15
1.15
1.15
-0.86%
0
-
Aug 24, 2026
1.15
1.18
1.15
1.16
1.16
0.00%
0
-
Aug 21, 2026
1.16
1.19
1.16
1.16
1.16
0.00%
0
-
Aug 20, 2026
1.14
1.18
1.14
1.16
1.16
+0.87%
0
-
Aug 19, 2026
1.14
1.18
1.13
1.15
1.15
-0.86%
0
-
Aug 18, 2026
1.15
1.19
1.15
1.16
1.16
0.00%
0
-
Aug 17, 2026
1.17
1.19
1.16
1.16
1.16
0.00%
0
-
Aug 14, 2026
1.19
1.20
1.16
1.16
1.16
-4.13%
0
-
Aug 13, 2026
1.13
1.21
1.12
1.21
1.21
+7.08%
0
-
Aug 12, 2026
1.13
1.15
1.13
1.13
1.13
0.00%
0
-
Aug 11, 2026
1.11
1.16
1.11
1.13
1.13
+1.80%
0
-
Aug 10, 2026
1.11
1.15
1.10
1.11
1.11
0.00%
0
-
Aug 07, 2026
1.09
1.13
1.09
1.11
1.11
+1.83%
0
-
Aug 06, 2026
1.09
1.13
1.09
1.09
1.09
-0.91%
0
-
Aug 05, 2026
1.13
1.15
1.10
1.10
1.10
-2.65%
0
-
Aug 04, 2026
1.13
1.18
1.12
1.13
1.13
0.00%
0
-
Aug 03, 2026
1.14
1.15
1.13
1.13
1.13
0.00%
0
-
Jul 31, 2026
1.14
1.15
1.13
1.13
1.13
+0.89%
0
-
Jul 30, 2026
1.11
1.14
1.11
1.12
1.12
+0.90%
0
-
Jul 29, 2026
1.12
1.14
1.11
1.11
1.11
-0.89%
0
-
Jul 28, 2026
1.11
1.15
1.11
1.12
1.12
0.00%
0
-
Jul 27, 2026
1.09
1.15
1.08
1.12
1.12
+4.67%
0
-
Jul 24, 2026
1.03
1.10
1.00
1.07
1.07
+2.88%
0
-
Jul 23, 2026
1.00
1.06
1.00
1.04
1.04
+2.97%
0
-
Jul 22, 2026
1.02
1.05
1.01
1.01
1.01
-0.98%
0
-
Jul 21, 2026
1.03
1.06
1.02
1.02
1.02
-1.92%
0
-
Jul 20, 2026
1.03
1.06
1.03
1.04
1.04
0.00%
0
-
Rows:
50