FRA:RMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	35.48	35.48	35.48	35.48	35.48	-1.93%	-
Mar 26, 2026	34.70	36.28	34.70	36.18	36.18	2.26%	500
Mar 25, 2026	35.10	35.38	35.10	35.38	35.38	0.17%	65
Mar 24, 2026	35.32	35.32	35.32	35.32	35.32	2.85%	-
Mar 23, 2026	34.38	34.68	34.34	34.34	34.34	-1.89%	105
Mar 20, 2026	35.52	35.52	35.00	35.00	35.00	-1.96%	300
Mar 19, 2026	35.70	35.70	35.70	35.70	35.70	-2.78%	-
Mar 18, 2026	36.72	36.72	36.72	36.72	36.72	2.17%	-
Mar 17, 2026	35.94	35.94	35.94	35.94	35.94	-2.28%	-
Mar 16, 2026	36.78	36.78	36.78	36.78	36.78	2.68%	-
Mar 13, 2026	35.82	35.82	35.82	35.82	35.82	-2.13%	-
Mar 12, 2026	36.54	36.60	36.38	36.60	36.60	-1.82%	170
Mar 11, 2026	37.28	37.28	37.28	37.28	37.28	-3.47%	-
Mar 10, 2026	38.62	38.62	38.62	38.62	38.62	2.28%	-
Mar 9, 2026	37.10	37.76	37.10	37.76	37.76	-3.33%	13
Mar 6, 2026	39.06	39.06	39.06	39.06	39.06	1.51%	-
Mar 5, 2026	38.48	38.48	38.48	38.48	38.48	-0.36%	-
Mar 4, 2026	38.62	38.62	38.62	38.62	38.62	-3.26%	-
Mar 3, 2026	39.98	39.98	39.92	39.92	39.92	-1.72%	21
Mar 2, 2026	40.56	40.62	40.56	40.62	40.62	0.94%	24
Feb 27, 2026	40.24	40.24	40.24	40.24	40.24	-1.47%	-
Feb 26, 2026	40.84	40.84	40.84	40.84	40.84	-6.54%	-
Feb 25, 2026	43.70	43.70	43.70	43.70	43.70	1.02%	-
Feb 24, 2026	43.26	43.26	43.26	43.26	43.26	-5.30%	-
Feb 23, 2026	45.68	45.68	45.68	45.68	45.68	2.93%	110
Feb 20, 2026	44.38	44.38	44.38	44.38	44.38	1.28%	-
Feb 19, 2026	43.82	43.82	43.82	43.82	43.82	-0.18%	-
Feb 18, 2026	43.90	43.90	43.90	43.90	43.90	-2.75%	-
Feb 17, 2026	45.14	45.14	45.14	45.14	45.14	0.76%	-
Feb 16, 2026	44.80	44.80	44.80	44.80	44.80	-1.88%	-
Feb 13, 2026	45.66	45.66	45.66	45.66	45.66	1.24%	-
Feb 12, 2026	45.10	45.10	45.10	45.10	45.10	-0.13%	-
Feb 11, 2026	45.16	45.16	45.16	45.16	45.16	4.88%	-
Feb 10, 2026	43.06	43.06	43.06	43.06	43.06	-0.92%	-
Feb 9, 2026	43.46	43.46	43.46	43.46	43.46	-0.46%	5
Feb 6, 2026	43.16	43.68	42.92	43.66	43.66	-0.82%	278
Feb 5, 2026	43.58	44.02	43.58	44.02	44.02	9.78%	11
Feb 4, 2026	40.10	40.10	40.10	40.10	40.10	0.65%	-
Feb 3, 2026	39.84	39.84	39.84	39.84	39.84	1.07%	-
Feb 2, 2026	39.42	39.42	39.42	39.42	39.42	0.36%	-
Jan 30, 2026	39.28	39.28	39.28	39.28	39.28	-4.89%	-
Jan 29, 2026	41.76	41.76	41.30	41.30	41.30	8.40%	134
Jan 28, 2026	38.10	38.10	38.10	38.10	38.10	-3.35%	105
Jan 27, 2026	39.42	39.42	39.42	39.42	39.42	-1.74%	-
Jan 26, 2026	40.12	40.12	40.12	40.12	40.12	-1.18%	-
Jan 23, 2026	40.60	40.60	40.60	40.60	40.60	-	-
Jan 22, 2026	40.60	40.60	40.60	40.60	40.60	0.35%	-
Jan 21, 2026	38.88	40.46	38.88	40.46	40.46	5.47%	370
Jan 20, 2026	38.36	38.36	38.36	38.36	38.36	-0.62%	-
Jan 19, 2026	38.60	38.60	38.60	38.60	38.60	-6.90%	-