Ready Mix Concrete and Construction Supplies (ASE:RMCC)
Jordan · Delayed Price · Currency is JOD 1.390
+0.030 (2.21%)
At close: May 18, 2026
ASE:RMCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.36 | 1.42 | 1.36 | 1.39 | 1.39 | 2.21% | 1,203,868 |
| May 17, 2026 | 1.40 | 1.41 | 1.35 | 1.36 | 1.36 | -1.45% | 1,041,783 |
| May 14, 2026 | 1.46 | 1.47 | 1.38 | 1.38 | 1.38 | -6.12% | 1,266,738 |
| May 13, 2026 | 1.39 | 1.47 | 1.39 | 1.47 | 1.47 | 5.76% | 538,808 |
| May 12, 2026 | 1.32 | 1.39 | 1.30 | 1.39 | 1.39 | 6.92% | 1,233,094 |
| May 11, 2026 | 1.32 | 1.34 | 1.30 | 1.30 | 1.30 | -1.52% | 844,187 |
| May 10, 2026 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -0.75% | 830,248 |
| May 7, 2026 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | -0.75% | 1,118,775 |
| May 6, 2026 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | 2.29% | 878,066 |
| May 5, 2026 | 1.33 | 1.35 | 1.31 | 1.31 | 1.31 | -1.50% | 734,773 |
| May 4, 2026 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | -0.75% | 621,667 |
| May 3, 2026 | 1.32 | 1.36 | 1.32 | 1.34 | 1.34 | - | 1,028,156 |
| Apr 29, 2026 | 1.28 | 1.35 | 1.28 | 1.34 | 1.34 | 5.51% | 1,766,053 |
| Apr 27, 2026 | 1.29 | 1.30 | 1.27 | 1.27 | 1.27 | -0.78% | 1,328,841 |
| Apr 26, 2026 | 1.27 | 1.30 | 1.27 | 1.28 | 1.28 | 0.79% | 929,407 |
| Apr 23, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 33,050 |
| Apr 22, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | - | 10,406 |
| Apr 21, 2026 | 1.29 | 1.32 | 1.28 | 1.28 | 1.28 | -0.78% | 37,618 |
| Apr 20, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 27,380 |
| Apr 19, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -0.76% | 51,300 |
| Apr 16, 2026 | 1.30 | 1.31 | 1.27 | 1.31 | 1.31 | 0.77% | 156,688 |
| Apr 15, 2026 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | 0.78% | 19,475 |
| Apr 14, 2026 | 1.25 | 1.29 | 1.24 | 1.29 | 1.29 | 2.38% | 347,614 |
| Apr 13, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | - | 7,872 |
| Apr 12, 2026 | 1.28 | 1.28 | 1.24 | 1.26 | 1.26 | - | 5,071 |
| Apr 9, 2026 | 1.27 | 1.29 | 1.24 | 1.26 | 1.26 | -2.33% | 5,572 |
| Apr 8, 2026 | 1.30 | 1.31 | 1.27 | 1.29 | 1.29 | -1.53% | 34,936 |
| Apr 7, 2026 | 1.27 | 1.33 | 1.27 | 1.31 | 1.31 | 2.34% | 74,532 |
| Apr 6, 2026 | 1.25 | 1.28 | 1.24 | 1.28 | 1.28 | 3.23% | 8,006 |
| Apr 5, 2026 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -2.36% | 26,401 |
| Apr 2, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 0.79% | 36,251 |
| Apr 1, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 6,650 |
| Mar 31, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -3.05% | 4,870 |
| Mar 30, 2026 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | 3.15% | 16,361 |
| Mar 29, 2026 | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | 2,241 |
| Mar 26, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 2.38% | 1,700 |
| Mar 25, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -3.08% | 8,360 |
| Mar 24, 2026 | 1.32 | 1.32 | 1.27 | 1.30 | 1.30 | - | 5,710 |
| Mar 19, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 5,500 |
| Mar 18, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | -0.76% | 28,105 |
| Mar 17, 2026 | 1.28 | 1.31 | 1.26 | 1.31 | 1.31 | 0.77% | 20,271 |
| Mar 16, 2026 | 1.29 | 1.30 | 1.27 | 1.30 | 1.30 | - | 1,158 |
| Mar 15, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | 2,250 |
| Mar 12, 2026 | 1.33 | 1.33 | 1.30 | 1.32 | 1.32 | 0.76% | 2,500 |
| Mar 11, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -1.50% | 4,028 |
| Mar 10, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | 500 |
| Mar 9, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | - | 1,300 |
| Mar 8, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 0.75% | 505 |
| Mar 5, 2026 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | -0.75% | 10,830 |
| Mar 4, 2026 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | 3.88% | 23,561 |