FRA:RMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	142.20	147.40	142.00	147.40	-	7.83%	-
Jun 2, 2026	125.00	136.70	125.00	136.70	136.70	8.06%	49
Jun 1, 2026	126.50	126.50	126.50	126.50	126.50	1.77%	100
May 29, 2026	127.35	127.35	124.30	124.30	124.30	-1.62%	100
May 28, 2026	126.10	127.00	126.10	126.35	126.35	1.40%	50
May 27, 2026	135.30	143.75	124.60	124.60	124.60	-7.01%	415
May 26, 2026	125.10	134.00	125.10	134.00	134.00	8.15%	315
May 25, 2026	124.10	124.10	123.90	123.90	123.90	0.73%	5
May 22, 2026	122.35	123.55	122.35	123.00	123.00	7.71%	196
May 21, 2026	114.30	115.50	114.20	114.20	114.20	8.71%	70
May 20, 2026	105.05	105.05	105.05	105.05	105.05	-2.60%	-
May 19, 2026	104.05	107.85	104.05	107.85	107.85	-0.09%	120
May 18, 2026	107.95	107.95	107.95	107.95	107.95	-0.42%	-
May 15, 2026	108.40	108.40	108.40	108.40	108.40	-2.78%	-
May 14, 2026	114.65	114.65	111.50	111.50	111.50	-1.89%	1,000
May 13, 2026	112.30	115.65	112.30	113.65	113.65	8.29%	191
May 12, 2026	111.15	111.70	104.95	104.95	104.95	-7.12%	128
May 11, 2026	110.00	113.00	104.85	113.00	113.00	2.54%	210
May 8, 2026	108.10	110.20	108.10	110.20	110.20	1.75%	170
May 7, 2026	110.00	110.00	108.30	108.30	108.30	2.56%	50
May 6, 2026	103.30	107.20	103.30	105.60	105.60	4.40%	223
May 5, 2026	95.70	101.15	95.70	101.15	101.15	4.04%	102
May 4, 2026	98.00	98.26	97.22	97.22	97.22	-1.52%	60
Apr 30, 2026	94.78	98.72	94.78	98.72	98.72	4.71%	660
Apr 29, 2026	95.74	96.98	94.28	94.28	94.28	0.30%	67
Apr 28, 2026	103.80	103.80	90.02	94.00	94.00	-25.16%	1,034
Apr 27, 2026	137.40	137.40	123.70	125.60	125.60	-6.51%	330
Apr 24, 2026	127.10	134.35	127.10	134.35	134.35	19.74%	493
Apr 23, 2026	112.20	112.20	112.20	112.20	112.20	0.40%	-
Apr 22, 2026	112.50	113.20	111.75	111.75	111.75	3.71%	105
Apr 21, 2026	107.75	107.75	107.75	107.75	107.75	1.70%	-
Apr 20, 2026	105.00	105.95	104.50	105.95	105.95	2.91%	383
Apr 17, 2026	101.15	103.00	101.15	102.95	102.95	0.98%	150
Apr 16, 2026	101.50	101.95	101.50	101.95	101.95	1.24%	500
Apr 15, 2026	102.60	102.70	100.70	100.70	100.70	-0.49%	323
Apr 14, 2026	96.54	101.20	96.54	101.20	101.20	7.66%	1,255
Apr 13, 2026	92.72	94.00	92.00	94.00	94.00	3.55%	200
Apr 10, 2026	89.70	90.78	89.70	90.78	90.78	6.18%	221
Apr 9, 2026	85.50	85.50	85.50	85.50	85.50	0.59%	-
Apr 8, 2026	83.02	85.00	83.02	85.00	85.00	9.42%	411
Apr 7, 2026	79.48	79.48	77.68	77.68	77.68	5.46%	30
Apr 2, 2026	74.50	76.40	73.66	73.66	73.66	-1.13%	661
Apr 1, 2026	74.54	74.54	74.50	74.50	74.50	4.96%	100
Mar 31, 2026	69.76	70.98	69.70	70.98	70.98	-8.72%	230
Mar 30, 2026	77.76	77.76	77.76	77.76	77.76	-0.64%	-
Mar 27, 2026	79.82	79.82	78.26	78.26	78.26	-3.02%	900
Mar 26, 2026	81.66	81.66	80.70	80.70	80.70	0.25%	100
Mar 25, 2026	80.50	80.50	80.50	80.50	80.50	1.16%	120
Mar 24, 2026	80.28	80.28	79.58	79.58	79.58	2.58%	118
Mar 23, 2026	77.60	77.60	77.40	77.58	77.58	-3.96%	143