Response Plus Holding PJSC (ADX:RPM)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
3.820
-0.030 (-0.78%)
At close: Oct 9, 2025

ADX:RPM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20253.843.843.823.823.82-0.78%45,582
Oct 8, 20253.853.853.853.853.85-23,022
Oct 7, 20253.933.933.853.853.85-20,290
Oct 6, 20253.883.883.853.853.85-4,933
Oct 3, 20253.873.893.853.853.85-0.26%1,938
Oct 2, 20253.843.863.833.863.860.52%4,332
Oct 1, 20253.863.863.833.843.84-0.52%72,371
Sep 30, 20253.883.883.853.863.86-0.52%101,644
Sep 29, 20253.933.953.883.883.88-0.77%10,354
Sep 26, 20253.944.033.913.913.91-3.93%6,483
Sep 25, 20253.984.073.944.074.072.52%59,596
Sep 24, 20253.993.993.913.973.97-3,117
Sep 23, 20253.954.083.893.973.972.58%106,326
Sep 22, 20253.883.883.873.873.87-0.26%5,173
Sep 19, 20253.964.003.873.883.88-1.77%16,731
Sep 18, 20253.953.953.953.953.951.02%300
Sep 17, 20253.883.973.883.913.910.77%1,733
Sep 16, 20253.983.983.883.883.880.52%801
Sep 15, 20253.883.913.863.863.86-1.78%1,354
Sep 12, 20253.893.933.863.933.931.03%16,902
Sep 11, 20253.893.913.893.893.89-0.26%6,800
Sep 10, 20253.913.913.903.903.90-1,923
Sep 9, 20253.963.963.903.903.90-2,130
Sep 8, 20253.903.913.903.903.90-2,106
Sep 4, 20253.933.993.893.903.90-0.76%9,359
Sep 3, 20253.894.023.893.933.931.81%4,100
Sep 2, 20253.994.003.863.863.86-11,091
Sep 1, 20254.124.123.863.863.86-1.53%6,501
Aug 29, 20253.943.953.923.923.92-0.51%9,996
Aug 28, 20253.953.953.943.943.94-0.25%10,297
Aug 27, 20254.004.003.953.953.95-0.25%55,673
Aug 26, 20253.984.033.963.963.96-0.50%1,859
Aug 25, 20253.993.993.983.983.980.25%1,389
Aug 22, 20253.974.043.963.973.970.25%13,581
Aug 21, 20253.944.003.933.963.961.02%29,502
Aug 20, 20253.953.953.923.923.92-9,813
Aug 19, 20253.934.003.923.923.92-0.76%11,583
Aug 18, 20254.004.003.953.953.95-2,727
Aug 15, 20253.974.013.943.953.95-1.00%15,948
Aug 14, 20254.024.093.983.993.990.50%6,612
Aug 13, 20253.924.063.923.973.971.28%225,149
Aug 12, 20253.994.083.923.923.92-2.00%15,142
Aug 11, 20254.144.143.964.004.00-1.48%70,498
Aug 8, 20254.144.154.024.064.06-34,438
Aug 7, 20254.084.154.054.063.97-0.98%25,763
Aug 6, 20254.074.104.074.104.01-2,808
Aug 5, 20254.044.104.044.104.010.74%35,054
Aug 4, 20254.074.074.074.073.98-2.16%7,264
Aug 1, 20254.144.274.034.164.070.48%57,751
Jul 31, 20254.144.284.114.144.050.73%93,905