Response Plus Holding PJSC (ADX:RPM)
United Arab Emirates · Delayed Price · Currency is AED 3.150
+0.090 (2.94%)
At close: Jan 16, 2026
ADX:RPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 3.03 | 3.16 | 3.03 | 3.07 | 3.07 | -2.54% | 520 |
| Jan 16, 2026 | 3.06 | 3.15 | 3.02 | 3.15 | 3.15 | 2.94% | 11,575 |
| Jan 15, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Jan 14, 2026 | 3.17 | 3.17 | 3.06 | 3.06 | 3.06 | -3.47% | 16,006 |
| Jan 13, 2026 | 3.18 | 3.18 | 3.10 | 3.17 | 3.17 | 3.26% | 5,116 |
| Jan 12, 2026 | 3.10 | 3.10 | 3.06 | 3.07 | 3.07 | -0.97% | 7,857 |
| Jan 9, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 2,971 |
| Jan 8, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.32% | 100 |
| Jan 7, 2026 | 3.18 | 3.18 | 3.09 | 3.09 | 3.09 | -0.64% | 2,561 |
| Jan 6, 2026 | 3.11 | 3.18 | 3.11 | 3.11 | 3.11 | - | 3,092 |
| Jan 5, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | - |
| Jan 2, 2026 | 3.12 | 3.12 | 3.08 | 3.11 | 3.11 | -2.20% | 25,480 |
| Dec 31, 2025 | 3.15 | 3.18 | 3.11 | 3.18 | 3.18 | 2.25% | 10,102 |
| Dec 30, 2025 | 3.16 | 3.16 | 3.10 | 3.11 | 3.11 | -0.96% | 16,202 |
| Dec 29, 2025 | 3.26 | 3.26 | 3.14 | 3.14 | 3.14 | -3.38% | 4,159 |
| Dec 26, 2025 | 3.26 | 3.29 | 3.18 | 3.25 | 3.25 | 1.56% | 5,245 |
| Dec 25, 2025 | 3.19 | 3.25 | 3.18 | 3.20 | 3.20 | 2.89% | 51,322 |
| Dec 24, 2025 | 3.11 | 3.18 | 3.11 | 3.11 | 3.11 | - | 3,615 |
| Dec 23, 2025 | 3.18 | 3.20 | 3.11 | 3.11 | 3.11 | -0.32% | 7,977 |
| Dec 22, 2025 | 3.14 | 3.16 | 3.11 | 3.12 | 3.12 | -0.64% | 13,407 |
| Dec 19, 2025 | 3.22 | 3.22 | 3.14 | 3.14 | 3.14 | -2.48% | 5,121 |
| Dec 18, 2025 | 3.21 | 3.24 | 3.17 | 3.22 | 3.22 | 0.31% | 19,912 |
| Dec 17, 2025 | 3.11 | 3.28 | 3.11 | 3.21 | 3.21 | 2.88% | 37,389 |
| Dec 16, 2025 | 3.13 | 3.15 | 3.12 | 3.12 | 3.12 | - | 14,636 |
| Dec 15, 2025 | 3.17 | 3.17 | 3.11 | 3.12 | 3.12 | 0.65% | 22,834 |
| Dec 12, 2025 | 3.10 | 3.18 | 3.08 | 3.10 | 3.10 | -0.96% | 21,196 |
| Dec 11, 2025 | 3.13 | 3.17 | 3.10 | 3.13 | 3.13 | -0.63% | 42,003 |
| Dec 10, 2025 | 3.20 | 3.20 | 3.13 | 3.15 | 3.15 | 0.32% | 7,328 |
| Dec 9, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | 1,415 |
| Dec 8, 2025 | 3.17 | 3.17 | 3.14 | 3.14 | 3.14 | -0.95% | 56,343 |
| Dec 5, 2025 | 3.25 | 3.25 | 3.17 | 3.17 | 3.17 | - | 6,729 |
| Dec 4, 2025 | 3.25 | 3.25 | 3.17 | 3.17 | 3.17 | 0.63% | 1,606 |
| Dec 3, 2025 | 3.15 | 3.26 | 3.15 | 3.15 | 3.15 | - | 38,093 |
| Nov 28, 2025 | 3.21 | 3.22 | 3.15 | 3.15 | 3.15 | - | 4,732 |
| Nov 27, 2025 | 3.22 | 3.27 | 3.15 | 3.15 | 3.15 | -2.17% | 16,757 |
| Nov 26, 2025 | 3.32 | 3.32 | 3.20 | 3.22 | 3.22 | 0.31% | 10,572 |
| Nov 25, 2025 | 3.30 | 3.40 | 3.20 | 3.21 | 3.21 | -3.02% | 116,109 |
| Nov 24, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.30% | 1,146 |
| Nov 21, 2025 | 3.40 | 3.48 | 3.31 | 3.32 | 3.32 | -0.60% | 37,987 |
| Nov 20, 2025 | 3.40 | 3.46 | 3.32 | 3.34 | 3.34 | -4.30% | 25,683 |
| Nov 19, 2025 | 3.38 | 3.49 | 3.31 | 3.49 | 3.49 | 0.29% | 44,697 |
| Nov 18, 2025 | 3.38 | 3.48 | 3.37 | 3.48 | 3.48 | 2.96% | 5,452 |
| Nov 17, 2025 | 3.47 | 3.55 | 3.38 | 3.38 | 3.38 | -0.88% | 5,920 |
| Nov 14, 2025 | 3.53 | 3.53 | 3.37 | 3.41 | 3.41 | -3.40% | 22,910 |
| Nov 13, 2025 | 3.47 | 3.53 | 3.42 | 3.53 | 3.53 | 1.15% | 14,661 |
| Nov 12, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.57% | 1,011 |
| Nov 11, 2025 | 3.52 | 3.55 | 3.48 | 3.51 | 3.51 | -2.50% | 67,429 |
| Nov 10, 2025 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | 3.45% | 16,983 |
| Nov 7, 2025 | 3.60 | 3.60 | 3.42 | 3.48 | 3.48 | -3.06% | 26,829 |
| Nov 6, 2025 | 3.64 | 3.66 | 3.57 | 3.59 | 3.59 | -4.77% | 98,860 |