Skip to main content
logo
Response Plus Holding PJSC (ADX:RPM)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.180
-0.030 (-1.36%)
At close: Sep 22, 2026

ADX:RPM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 3, 20262.112.182.112.162.102.37%27,380
Jul 31, 20262.152.182.112.112.051.44%18,939
Jul 30, 20262.132.132.082.082.02-2.35%21,655
Jul 29, 20262.092.252.092.132.074.41%223,068
Jul 28, 20262.082.082.042.041.98-533
Jul 27, 20262.072.072.042.041.98-1.45%10,008
Jul 24, 20262.052.072.022.072.012.48%34,007
Jul 23, 20262.072.112.022.021.96-2.42%19,943
Jul 22, 20262.032.072.022.072.011.97%2,350
Jul 21, 20262.072.072.032.031.97-875
Jul 20, 20262.032.032.032.031.970.50%60
Jul 17, 20262.092.092.022.021.96-3.35%163,301
Jul 16, 20262.112.122.092.092.03-1,207
Jul 15, 20262.112.112.092.092.03-1.42%948
Jul 14, 20262.112.122.062.122.062.91%26,534