Skip to main content
logo
Response Plus Holding PJSC (ADX:RPM)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.190
-0.010 (-0.45%)
At close: Oct 13, 2026

ADX:RPM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 20262.192.192.162.192.19-0.45%35,933
Oct 12, 20262.142.202.142.202.203.29%15,022
Oct 9, 20262.132.132.132.132.13--
Oct 8, 20262.192.192.132.132.13-0.47%17,647
Oct 7, 20262.172.202.142.142.14-1.38%7,526
Oct 6, 20262.162.172.162.172.172.84%3,024
Oct 5, 20262.172.172.112.112.11-0.47%10,034
Oct 2, 20262.142.142.102.122.12-1.40%18,000
Oct 1, 20262.162.162.142.152.15-1.38%11,200
Sep 30, 20262.212.212.142.182.18-10,600
Sep 29, 20262.172.212.172.182.18-1.80%4,845
Sep 28, 20262.212.222.172.222.220.91%102,714
Sep 25, 20262.202.212.152.202.201.38%13,811
Sep 24, 20262.172.172.172.172.17-1.81%2,810
Sep 23, 20262.182.212.162.212.211.38%79,020
Sep 22, 20262.212.212.182.182.18-1.36%13,698
Sep 21, 20262.162.212.162.212.211.84%7,500
Sep 18, 20262.202.202.172.172.17-1.36%15,346
Sep 17, 20262.222.232.182.202.200.92%50,068
Sep 16, 20262.202.202.182.182.18-1.80%14,484
Sep 15, 20262.212.232.202.222.221.83%42,672
Sep 14, 20262.202.252.152.182.18-0.91%76,402
Sep 11, 20262.172.202.172.202.200.46%55,441
Sep 10, 20262.152.202.152.192.192.34%24,742
Sep 9, 20262.202.202.142.142.14-1.38%10,668
Sep 8, 20262.082.242.082.172.172.84%147,908
Sep 7, 20262.132.132.112.112.11-0.94%16,000
Sep 4, 20262.122.172.122.132.131.43%39,601
Sep 3, 20262.082.122.082.102.100.96%46,591
Sep 2, 20262.052.082.032.082.08-6,091
Sep 1, 20262.062.082.042.082.081.46%5,705
Aug 31, 20262.062.092.052.052.050.49%21,610
Aug 27, 20262.112.152.002.042.04-2.86%158,469
Aug 26, 20262.152.162.102.102.10-1.87%76,726
Aug 25, 20262.192.222.142.142.14-1.38%126,579
Aug 24, 20262.252.252.142.172.17-3.56%392,929
Aug 21, 20262.172.302.162.252.252.27%443,572
Aug 20, 20262.022.282.012.202.209.45%1,046,732
Aug 19, 20261.932.081.902.012.014.69%267,676
Aug 18, 20261.941.971.881.921.922.67%57,631
Aug 17, 20261.901.931.871.871.87-0.53%69,020
Aug 14, 20261.911.911.871.881.88-0.53%15,487
Aug 13, 20261.911.921.891.891.890.53%12,322
Aug 12, 20261.901.931.881.881.880.53%2,046
Aug 11, 20261.941.941.861.871.87-2.60%221,818
Aug 10, 20261.951.981.911.921.92-2.04%23,287
Aug 7, 20261.982.001.941.961.96-3.92%351,566
Aug 6, 20262.142.142.042.042.04-1.92%80,338
Aug 5, 20262.182.212.142.142.080.47%396,757
Aug 4, 20262.162.182.132.132.07-1.39%89,658