Acuity RM Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.70	0.68	0.68	0.70	0.70	-	51
Jul 23, 2026	0.68	0.75	0.67	0.70	0.70	3.70%	986,850
Jul 22, 2026	0.70	0.70	0.68	0.68	0.68	-3.57%	607,147
Jul 21, 2026	0.70	0.68	0.67	0.70	0.70	-	1,363,038
Jul 20, 2026	0.68	0.69	0.69	0.70	0.70	3.70%	13,920
Jul 17, 2026	0.68	0.70	0.65	0.68	0.68	-	1,972
Jul 16, 2026	0.70	0.70	0.70	0.68	0.68	-	742,857
Jul 15, 2026	0.73	0.75	0.70	0.68	0.68	-6.90%	316,998
Jul 14, 2026	0.73	0.71	0.70	0.73	0.73	-	858,838
Jul 13, 2026	0.76	0.76	0.70	0.73	0.73	-	2,567,028
Jul 10, 2026	0.72	0.75	0.70	0.73	0.73	-	1,148,948
Jul 9, 2026	0.73	0.75	0.72	0.73	0.73	-	1,468,571
Jul 8, 2026	0.73	0.75	0.70	0.73	0.73	-	698,700
Jul 7, 2026	0.73	0.75	0.70	0.73	0.73	-	6,229,707
Jul 6, 2026	0.73	0.72	0.72	0.73	0.73	-	84,947
Jul 3, 2026	0.73	0.75	0.70	0.73	0.73	-	135,918
Jul 2, 2026	0.73	0.73	0.70	0.73	0.73	-	702,971
Jul 1, 2026	0.73	0.71	0.71	0.73	0.73	-	12
Jun 30, 2026	0.73	0.71	0.71	0.73	0.73	-	109,489
Jun 29, 2026	0.75	0.75	0.70	0.73	0.73	-	62,855
Jun 26, 2026	0.73	0.75	0.70	0.73	0.73	-	31,623
Jun 25, 2026	0.73	0.75	0.70	0.73	0.73	-	2,413
Jun 24, 2026	0.73	0.71	0.71	0.73	0.73	-	5
Jun 23, 2026	0.73	0.71	0.71	0.73	0.73	-	27
Jun 22, 2026	0.73	0.75	0.70	0.73	0.73	-	9,184
Jun 19, 2026	0.75	0.75	0.70	0.73	0.73	-3.33%	181,341
Jun 18, 2026	0.75	0.80	0.70	0.75	0.75	-	389,730
Jun 17, 2026	0.80	0.85	0.70	0.75	0.75	-18.92%	2,838,933
Jun 16, 2026	0.93	0.98	0.85	0.93	0.93	-	767,303
Jun 15, 2026	0.93	1.00	0.85	0.93	0.93	-	224,722
Jun 12, 2026	0.93	0.86	0.85	0.93	0.93	-	117,646
Jun 11, 2026	0.90	1.00	0.85	0.93	0.93	2.78%	1,828,398
Jun 10, 2026	0.90	1.00	0.80	0.90	0.90	-	108,970
Jun 9, 2026	0.90	1.00	0.86	0.90	0.90	-5.26%	120,372
Jun 8, 2026	1.00	1.10	0.90	0.95	0.95	2.70%	490,008
Jun 5, 2026	0.93	0.92	0.90	0.93	0.93	-	3,313,228
Jun 4, 2026	0.93	0.92	0.90	0.93	0.93	-	16,936
Jun 3, 2026	0.93	0.90	0.90	0.93	0.93	-	17,391
Jun 2, 2026	0.93	0.95	0.90	0.93	0.93	-	18,745
Jun 1, 2026	0.93	0.95	0.90	0.93	0.93	-	21,207
May 29, 2026	0.90	0.95	0.90	0.93	0.93	-	69,537
May 28, 2026	0.93	0.95	0.90	0.93	0.93	-	57,934
May 27, 2026	0.93	0.90	0.90	0.93	0.93	-	3,729
May 26, 2026	0.93	0.95	0.90	0.93	0.93	-	416,291
May 22, 2026	0.93	0.92	0.90	0.93	0.93	-	202,729
May 21, 2026	0.95	0.95	0.90	0.93	0.93	-2.63%	1,650,259
May 20, 2026	0.95	1.00	0.90	0.95	0.95	-	1,574,172
May 19, 2026	0.95	1.00	0.90	0.95	0.95	-	66,244
May 18, 2026	1.00	1.10	0.90	0.95	0.95	-5.00%	1,519,338
May 15, 2026	1.03	1.10	0.90	1.00	1.00	-2.44%	2,152,576