Acuity RM Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	0.83	0.80	0.70	0.75	0.75	-9.09%	3,616,642
Dec 19, 2025	0.77	0.77	0.77	0.83	0.83	-	331,365
Dec 18, 2025	0.85	0.83	0.77	0.83	0.83	-2.94%	1,405,052
Dec 17, 2025	0.85	0.89	0.80	0.85	0.85	-	1,143,541
Dec 16, 2025	0.85	0.86	0.80	0.85	0.85	-	172,917
Dec 15, 2025	0.85	0.88	0.80	0.85	0.85	-	585,771
Dec 12, 2025	0.85	0.81	0.81	0.85	0.85	-	108,058
Dec 11, 2025	0.85	0.83	0.82	0.85	0.85	-	250,000
Dec 10, 2025	0.85	0.87	0.84	0.85	0.85	-	250,000
Dec 9, 2025	0.90	0.87	0.87	0.85	0.85	-5.56%	57,399
Dec 8, 2025	0.93	0.93	0.87	0.90	0.90	-	101,072
Dec 5, 2025	0.88	0.91	0.87	0.90	0.90	-	32,959
Dec 4, 2025	0.90	0.90	0.90	0.90	0.90	-	-
Dec 3, 2025	0.90	0.92	0.87	0.90	0.90	-	15,600
Dec 2, 2025	0.90	0.90	0.90	0.90	0.90	-	-
Dec 1, 2025	0.90	0.92	0.92	0.90	0.90	-	8,000
Nov 28, 2025	0.90	0.90	0.90	0.90	0.90	-	-
Nov 27, 2025	0.90	0.90	0.90	0.90	0.90	-	-
Nov 26, 2025	0.90	0.87	0.87	0.90	0.90	-	50,000
Nov 25, 2025	0.90	0.90	0.90	0.90	0.90	-	-
Nov 24, 2025	0.90	0.92	0.92	0.90	0.90	-	800
Nov 21, 2025	0.90	0.90	0.90	0.90	0.90	-	-
Nov 20, 2025	0.90	0.90	0.90	0.90	0.90	-	-
Nov 19, 2025	0.93	0.90	0.87	0.90	0.90	-2.70%	438,163
Nov 18, 2025	0.93	0.93	0.93	0.93	0.93	-	2,152
Nov 17, 2025	0.95	0.98	0.91	0.93	0.93	-2.63%	400,010
Nov 14, 2025	0.95	0.93	0.93	0.95	0.95	-	209,357
Nov 13, 2025	0.95	0.95	0.95	0.95	0.95	-	-
Nov 12, 2025	0.95	0.98	0.90	0.95	0.95	-	1,355,113
Nov 11, 2025	0.95	0.95	0.95	0.95	0.95	-	-