FRA:RMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	77.64	77.70	77.64	77.70	77.70	-3.04%	100
Oct 22, 2026	79.08	80.14	78.90	80.14	80.14	-4.75%	200
Oct 21, 2026	84.14	84.14	84.14	84.14	84.14	3.16%	-
Oct 20, 2026	81.56	81.56	81.56	81.56	81.56	-2.39%	-
Oct 19, 2026	79.50	83.56	79.50	83.56	83.56	1.28%	105
Oct 16, 2026	82.36	82.50	82.36	82.50	82.50	4.43%	250
Oct 15, 2026	79.38	79.38	79.00	79.00	79.00	-8.86%	400
Oct 14, 2026	86.66	86.68	86.66	86.68	86.68	-0.25%	73
Oct 13, 2026	88.08	88.08	86.90	86.90	86.90	-8.95%	200
Oct 12, 2026	95.44	95.44	95.44	95.44	95.44	-2.27%	-
Oct 9, 2026	97.66	97.66	97.66	97.66	97.66	-0.97%	-
Oct 8, 2026	98.62	98.62	98.62	98.62	98.62	-0.62%	-
Oct 7, 2026	100.40	100.40	99.24	99.24	99.24	1.45%	84
Oct 6, 2026	97.82	97.82	97.82	97.82	97.82	-2.23%	-
Oct 5, 2026	100.05	100.05	100.05	100.05	100.05	4.96%	-
Oct 2, 2026	95.32	95.32	95.32	95.32	95.32	-0.71%	50
Oct 1, 2026	96.24	96.24	95.14	96.00	96.00	6.76%	155
Sep 30, 2026	89.92	89.92	89.92	89.92	89.92	1.67%	-
Sep 29, 2026	88.44	88.44	88.44	88.44	88.44	-2.51%	-
Sep 28, 2026	90.72	90.72	90.72	90.72	90.72	-1.39%	150
Sep 25, 2026	92.18	92.20	92.00	92.00	92.00	2.47%	345
Sep 24, 2026	89.78	89.78	89.78	89.78	89.78	-0.99%	-
Sep 23, 2026	91.76	92.90	90.68	90.68	90.68	-1.22%	126
Sep 22, 2026	83.54	91.80	83.54	91.80	91.80	8.25%	420
Sep 21, 2026	77.02	84.80	77.02	84.80	84.80	13.28%	310
Sep 18, 2026	74.56	74.86	74.56	74.86	74.86	4.99%	30
Sep 17, 2026	71.30	71.30	71.30	71.30	71.30	-0.70%	-
Sep 16, 2026	72.00	72.00	71.80	71.80	71.80	3.25%	300
Sep 15, 2026	69.54	69.54	69.54	69.54	69.54	-2.74%	-
Sep 14, 2026	74.00	74.00	71.50	71.50	71.50	-4.21%	261
Sep 11, 2026	73.40	74.64	73.40	74.64	74.64	-0.45%	40
Sep 10, 2026	74.80	74.98	74.80	74.98	74.98	0.56%	30
Sep 9, 2026	74.56	74.56	74.56	74.56	74.56	-1.22%	-
Sep 8, 2026	74.86	75.48	74.80	75.48	75.48	2.44%	140
Sep 7, 2026	73.26	73.68	73.26	73.68	73.68	0.66%	27
Sep 4, 2026	73.20	73.20	73.20	73.20	73.20	0.91%	-
Sep 3, 2026	72.70	72.70	71.18	72.54	72.54	0.47%	253
Sep 2, 2026	72.20	72.20	72.20	72.20	72.20	-1.07%	-
Sep 1, 2026	74.46	74.46	72.98	72.98	72.98	-1.24%	223
Aug 31, 2026	73.86	73.90	73.86	73.90	73.90	-1.47%	74
Aug 28, 2026	77.58	77.58	75.00	75.00	75.00	-5.02%	100
Aug 27, 2026	78.80	78.96	78.80	78.96	78.96	2.81%	100
Aug 26, 2026	76.80	76.80	76.80	76.80	76.80	1.05%	-
Aug 25, 2026	75.34	76.00	75.34	76.00	76.00	2.04%	300
Aug 24, 2026	76.50	76.50	74.48	74.48	74.48	-6.39%	175
Aug 21, 2026	78.60	79.56	78.60	79.56	79.56	4.19%	12
Aug 20, 2026	78.38	78.38	76.36	76.36	76.36	-3.34%	150
Aug 19, 2026	79.64	82.26	79.00	79.00	79.00	-6.02%	135
Aug 18, 2026	85.02	85.02	84.06	84.06	84.06	-5.40%	70
Aug 17, 2026	87.22	88.86	87.22	88.86	88.86	3.40%	480