Acuity RM Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.95	0.95	0.95	0.95	-	-	163,387
Mar 4, 2026	0.95	1.05	0.85	0.95	0.95	-	163,390
Mar 3, 2026	0.95	0.93	0.87	0.95	0.95	-	1,181,565
Mar 2, 2026	0.89	0.89	0.85	0.95	0.95	8.57%	155,820
Feb 27, 2026	0.88	0.90	0.87	0.88	0.88	-	86,329
Feb 26, 2026	0.90	0.89	0.85	0.88	0.88	-2.78%	10,976
Feb 25, 2026	0.90	0.95	0.85	0.90	0.90	-	190,750
Feb 24, 2026	0.90	0.91	0.87	0.90	0.90	5.88%	439,891
Feb 23, 2026	0.85	0.90	0.80	0.85	0.85	-	524,965
Feb 20, 2026	0.83	0.90	0.80	0.85	0.85	3.03%	975,784
Feb 19, 2026	0.82	0.83	0.80	0.83	0.83	-	792,540
Feb 18, 2026	0.88	0.90	0.80	0.83	0.83	-5.71%	1,477,319
Feb 17, 2026	0.98	1.05	0.85	0.88	0.88	-5.41%	479,848
Feb 16, 2026	0.93	0.86	0.85	0.93	0.93	-	609,147
Feb 13, 2026	0.93	1.00	0.85	0.93	0.93	-	339,722
Feb 12, 2026	0.93	0.93	0.87	0.93	0.93	-	2,214
Feb 11, 2026	1.00	1.10	0.85	0.93	0.93	-2.63%	304,657
Feb 10, 2026	0.88	1.00	0.85	0.95	0.95	8.57%	561,711
Feb 9, 2026	0.88	0.89	0.85	0.88	0.88	-	580,162
Feb 6, 2026	0.87	1.00	0.85	0.88	0.88	-	2,070,214
Feb 5, 2026	0.95	1.00	0.85	0.88	0.88	-7.89%	5,625,491
Feb 4, 2026	0.98	1.00	0.90	0.95	0.95	-	152,938
Feb 3, 2026	0.95	1.05	0.90	0.95	0.95	-	3,611,415
Feb 2, 2026	1.00	1.10	0.94	0.95	0.95	-5.00%	3,029,384
Jan 30, 2026	1.00	1.02	0.95	1.00	1.00	-	280,811
Jan 29, 2026	0.93	1.05	0.90	1.00	1.00	8.11%	2,085,787
Jan 28, 2026	0.98	1.00	0.90	0.93	0.93	-5.13%	1,100,424
Jan 27, 2026	0.98	0.97	0.95	0.98	0.98	-	433,498
Jan 26, 2026	1.05	1.10	0.95	0.98	0.98	-7.14%	668,418
Jan 23, 2026	1.05	1.10	1.00	1.05	1.05	-	2,663,828
Jan 22, 2026	1.10	1.15	0.98	1.05	1.05	-2.33%	6,798,316
Jan 21, 2026	0.88	1.20	0.75	1.08	1.08	22.86%	10,991,220
Jan 20, 2026	0.93	1.00	0.75	0.88	0.88	-2.78%	1,319,679
Jan 19, 2026	0.90	1.00	0.80	0.90	0.90	-	401,119
Jan 16, 2026	0.75	1.00	0.75	0.90	0.90	9.09%	2,406,412
Jan 15, 2026	0.83	0.90	0.75	0.83	0.83	-	218,195
Jan 14, 2026	0.90	0.90	0.75	0.83	0.83	-	806,631
Jan 13, 2026	0.83	1.00	0.75	0.83	0.83	17.86%	6,697,935
Jan 12, 2026	0.70	0.75	0.65	0.70	0.70	-	1,461,527
Jan 9, 2026	0.70	0.75	0.65	0.70	0.70	-	715,323
Jan 8, 2026	0.72	0.75	0.65	0.70	0.70	-	1,246,004
Jan 7, 2026	0.72	0.72	0.68	0.70	0.70	-	22,499
Jan 6, 2026	0.70	0.72	0.68	0.70	0.70	-	172,711
Jan 5, 2026	0.70	0.75	0.68	0.70	0.70	-	1,050,199
Jan 2, 2026	0.75	0.70	0.68	0.70	0.70	-6.67%	1,602,733
Dec 31, 2025	0.80	0.72	0.70	0.75	0.75	-6.25%	216,487
Dec 30, 2025	0.80	0.77	0.71	0.80	0.80	-	129,863
Dec 29, 2025	0.72	0.79	0.72	0.80	0.80	-	239,419
Dec 24, 2025	0.80	0.72	0.72	0.80	0.80	-	778
Dec 23, 2025	0.75	0.77	0.70	0.80	0.80	6.67%	1,505,495