Response Plus Holding PJSC (ADX:RPM)
United Arab Emirates · Delayed Price · Currency is AED 3.860
-0.070 (-1.78%)
At close: Sep 15, 2025
ADX:RPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 3.98 | 3.98 | 3.88 | 3.88 | - | 0.52% | 801 |
| Sep 15, 2025 | 3.88 | 3.91 | 3.86 | 3.86 | - | -1.78% | 1,354 |
| Sep 12, 2025 | 3.89 | 3.93 | 3.86 | 3.93 | - | 1.03% | 16,902 |
| Sep 11, 2025 | 3.89 | 3.91 | 3.89 | 3.89 | - | -0.26% | 6,800 |
| Sep 10, 2025 | 3.91 | 3.91 | 3.90 | 3.90 | - | - | 1,923 |
| Sep 9, 2025 | 3.96 | 3.96 | 3.90 | 3.90 | - | - | 2,130 |
| Sep 8, 2025 | 3.90 | 3.91 | 3.90 | 3.90 | - | - | 2,106 |
| Sep 4, 2025 | 3.93 | 3.99 | 3.89 | 3.90 | - | -0.76% | 9,359 |
| Sep 3, 2025 | 3.89 | 4.02 | 3.89 | 3.93 | - | 1.81% | 4,100 |
| Sep 2, 2025 | 3.99 | 4.00 | 3.86 | 3.86 | - | - | 11,091 |
| Sep 1, 2025 | 4.12 | 4.12 | 3.86 | 3.86 | - | -1.53% | 6,501 |
| Aug 29, 2025 | 3.94 | 3.95 | 3.92 | 3.92 | - | -0.51% | 9,996 |
| Aug 28, 2025 | 3.95 | 3.95 | 3.94 | 3.94 | - | -0.25% | 10,297 |
| Aug 27, 2025 | 4.00 | 4.00 | 3.95 | 3.95 | - | -0.25% | 55,673 |
| Aug 26, 2025 | 3.98 | 4.03 | 3.96 | 3.96 | - | -0.50% | 1,859 |
| Aug 25, 2025 | 3.99 | 3.99 | 3.98 | 3.98 | - | 0.25% | 1,389 |
| Aug 22, 2025 | 3.97 | 4.04 | 3.96 | 3.97 | - | 0.25% | 13,581 |
| Aug 21, 2025 | 3.94 | 4.00 | 3.93 | 3.96 | - | 1.02% | 29,502 |
| Aug 20, 2025 | 3.95 | 3.95 | 3.92 | 3.92 | - | - | 9,813 |
| Aug 19, 2025 | 3.93 | 4.00 | 3.92 | 3.92 | - | -0.76% | 11,583 |
| Aug 18, 2025 | 4.00 | 4.00 | 3.95 | 3.95 | - | - | 2,727 |
| Aug 15, 2025 | 3.97 | 4.01 | 3.94 | 3.95 | - | -1.00% | 15,948 |
| Aug 14, 2025 | 4.02 | 4.09 | 3.98 | 3.99 | - | 0.50% | 6,612 |
| Aug 13, 2025 | 3.92 | 4.06 | 3.92 | 3.97 | - | 1.28% | 225,149 |
| Aug 12, 2025 | 3.99 | 4.08 | 3.92 | 3.92 | - | -2.00% | 15,142 |
| Aug 11, 2025 | 4.14 | 4.14 | 3.96 | 4.00 | - | -1.48% | 70,498 |
| Aug 8, 2025 | 4.14 | 4.15 | 4.02 | 4.06 | - | - | 34,438 |
| Aug 7, 2025 | 4.08 | 4.15 | 4.05 | 4.06 | - | -0.98% | 25,763 |
| Aug 6, 2025 | 4.07 | 4.10 | 4.07 | 4.10 | - | - | 2,808 |
| Aug 5, 2025 | 4.04 | 4.10 | 4.04 | 4.10 | - | 0.74% | 35,054 |
| Aug 4, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | - | -2.16% | 7,264 |
| Aug 1, 2025 | 4.14 | 4.27 | 4.03 | 4.16 | - | 0.48% | 57,751 |
| Jul 31, 2025 | 4.14 | 4.28 | 4.11 | 4.14 | - | 0.73% | 93,905 |
| Jul 30, 2025 | 4.09 | 4.11 | 4.08 | 4.11 | - | 0.74% | 29,731 |
| Jul 29, 2025 | 4.14 | 4.15 | 4.07 | 4.08 | - | -1.21% | 41,702 |
| Jul 28, 2025 | 4.10 | 4.13 | 4.06 | 4.13 | - | 1.47% | 11,942 |
| Jul 25, 2025 | 4.09 | 4.14 | 4.07 | 4.07 | - | -0.49% | 22,910 |
| Jul 24, 2025 | 4.06 | 4.13 | 4.06 | 4.09 | - | 0.74% | 43,838 |
| Jul 23, 2025 | 4.06 | 4.18 | 4.06 | 4.06 | - | -0.49% | 22,530 |
| Jul 22, 2025 | 4.06 | 4.10 | 4.06 | 4.08 | - | -0.49% | 4,635 |
| Jul 21, 2025 | 4.06 | 4.17 | 4.06 | 4.10 | - | 0.99% | 30,070 |
| Jul 18, 2025 | 4.08 | 4.09 | 4.06 | 4.06 | - | -0.25% | 48,290 |
| Jul 17, 2025 | 4.22 | 4.28 | 4.05 | 4.07 | - | -1.69% | 107,183 |
| Jul 16, 2025 | 4.17 | 4.28 | 4.13 | 4.14 | - | -0.72% | 22,865 |
| Jul 15, 2025 | 4.12 | 4.18 | 4.10 | 4.17 | - | 1.46% | 39,730 |
| Jul 14, 2025 | 4.21 | 4.21 | 4.04 | 4.11 | - | -2.38% | 29,632 |
| Jul 11, 2025 | 4.22 | 4.22 | 4.12 | 4.21 | - | 1.45% | 51,285 |
| Jul 10, 2025 | 4.15 | 4.24 | 4.15 | 4.15 | - | - | 21,040 |
| Jul 9, 2025 | 4.22 | 4.22 | 4.15 | 4.15 | - | -1.66% | 10,555 |
| Jul 8, 2025 | 4.13 | 4.23 | 4.13 | 4.22 | - | 2.43% | 27,733 |