Acuity RM Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	0.95	1.10	0.90	1.00	1.00	-2.44%	941,125
May 1, 2026	1.00	1.15	0.95	1.03	1.03	-4.65%	1,175,034
Apr 30, 2026	1.10	1.15	1.00	1.08	1.08	7.50%	5,333,522
Apr 29, 2026	0.78	1.10	0.70	1.00	1.00	29.03%	23,203,520
Apr 28, 2026	0.78	0.85	0.70	0.78	0.78	-	11,417
Apr 27, 2026	0.75	0.85	0.70	0.78	0.78	3.33%	192,603
Apr 24, 2026	0.75	0.77	0.77	0.75	0.75	-	410,299
Apr 23, 2026	0.75	0.80	0.70	0.75	0.75	3.45%	1,420,480
Apr 22, 2026	0.73	0.72	0.65	0.73	0.73	-	409,012
Apr 21, 2026	0.73	0.80	0.65	0.73	0.73	-	12,796
Apr 20, 2026	0.73	0.80	0.65	0.73	0.73	-	70,484
Apr 17, 2026	0.73	0.80	0.65	0.73	0.73	-	115,865
Apr 16, 2026	0.70	0.80	0.78	0.73	0.73	3.57%	261,155
Apr 15, 2026	0.72	0.80	0.72	0.70	0.70	-	204,713
Apr 14, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Apr 13, 2026	0.73	0.80	0.65	0.70	0.70	-3.45%	2,520,617
Apr 10, 2026	0.70	0.80	0.65	0.73	0.73	3.57%	601,985
Apr 9, 2026	0.70	0.77	0.77	0.70	0.70	-	51,688
Apr 8, 2026	0.65	0.78	0.60	0.70	0.70	7.69%	2,137,727
Apr 7, 2026	0.70	0.75	0.63	0.65	0.65	-13.33%	1,279,086
Apr 2, 2026	0.73	0.74	0.70	0.75	0.75	3.45%	366,097
Apr 1, 2026	0.65	0.79	0.65	0.73	0.73	11.54%	1,622,611
Mar 31, 2026	0.75	0.75	0.65	0.65	0.65	-13.33%	2,024,321
Mar 30, 2026	0.75	0.76	0.70	0.75	0.75	-	54,899
Mar 27, 2026	0.75	0.76	0.70	0.75	0.75	-	443,156
Mar 26, 2026	0.78	0.85	0.73	0.75	0.75	-3.23%	14,152
Mar 25, 2026	0.85	0.85	0.73	0.78	0.78	-8.82%	390,782
Mar 24, 2026	0.85	0.80	0.80	0.85	0.85	-	20,353
Mar 23, 2026	0.85	0.90	0.80	0.85	0.85	-	378,215
Mar 20, 2026	0.83	0.90	0.83	0.85	0.85	3.03%	258,103
Mar 19, 2026	0.85	0.88	0.88	0.83	0.83	-2.94%	67,500
Mar 18, 2026	0.88	0.88	0.87	0.85	0.85	-2.86%	320,170
Mar 17, 2026	0.83	0.93	0.80	0.88	0.88	6.06%	1,740,102
Mar 16, 2026	0.85	0.90	0.80	0.83	0.83	-2.94%	274,000
Mar 13, 2026	0.85	0.83	0.83	0.85	0.85	-	4,398
Mar 12, 2026	0.85	0.87	0.84	0.85	0.85	-	174,783
Mar 11, 2026	0.85	0.88	0.83	0.85	0.85	-	384,008
Mar 10, 2026	0.95	1.05	0.80	0.85	0.85	-10.53%	792,513
Mar 9, 2026	0.95	1.05	0.85	0.95	0.95	-	96,389
Mar 6, 2026	0.95	0.92	0.86	0.95	0.95	-	500,003
Mar 5, 2026	0.95	0.86	0.86	0.95	0.95	-	68,261
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	0.95	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