FRA:RMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	45.88	45.88	45.88	45.88	45.88	-0.95%	-
Aug 25, 2026	46.32	46.32	46.32	46.32	46.32	1.71%	-
Aug 24, 2026	45.54	45.54	45.54	45.54	45.54	0.49%	5
Aug 21, 2026	45.32	45.32	45.32	45.32	45.32	-0.83%	-
Aug 20, 2026	45.70	45.70	45.70	45.70	45.70	-0.48%	-
Aug 19, 2026	45.92	45.92	45.92	45.92	45.92	-0.73%	-
Aug 18, 2026	46.26	46.26	46.26	46.26	46.26	-2.41%	-
Aug 17, 2026	47.40	47.40	47.40	47.40	47.40	0.17%	-
Aug 14, 2026	47.32	47.32	47.32	47.32	47.32	2.11%	-
Aug 13, 2026	46.34	46.34	46.34	46.34	46.34	1.09%	-
Aug 12, 2026	45.84	45.84	45.84	45.84	45.84	-1.04%	-
Aug 11, 2026	46.22	46.32	46.22	46.32	46.32	0.13%	270
Aug 10, 2026	46.26	46.26	46.26	46.26	46.26	2.66%	-
Aug 7, 2026	45.06	45.06	45.06	45.06	45.06	1.08%	-
Aug 6, 2026	44.58	44.58	44.58	44.58	44.58	-1.98%	-
Aug 5, 2026	46.34	46.34	45.48	45.48	45.48	-4.53%	500
Aug 4, 2026	47.64	47.64	47.64	47.64	47.64	-2.42%	-
Aug 3, 2026	48.82	48.82	48.82	48.82	48.82	1.29%	-
Jul 31, 2026	48.20	48.20	48.20	48.20	48.20	-0.45%	-
Jul 30, 2026	49.00	49.00	48.42	48.42	48.42	0.79%	25
Jul 29, 2026	48.04	48.04	48.04	48.04	48.04	1.78%	-
Jul 28, 2026	46.62	47.20	45.86	47.20	47.20	2.50%	385
Jul 27, 2026	46.02	46.80	46.02	46.80	46.05	5.17%	270
Jul 24, 2026	44.30	44.50	44.30	44.50	43.79	0.32%	20
Jul 23, 2026	44.36	44.36	44.36	44.36	43.65	-0.49%	-
Jul 22, 2026	44.58	44.58	44.58	44.58	43.87	-0.45%	-
Jul 21, 2026	44.78	44.78	44.78	44.78	44.06	-1.58%	-
Jul 20, 2026	45.50	45.50	45.50	45.50	44.77	-0.26%	-
Jul 17, 2026	45.62	45.62	45.62	45.62	44.89	-0.57%	-
Jul 16, 2026	44.06	45.88	44.06	45.88	45.14	6.70%	30
Jul 15, 2026	43.00	43.00	43.00	43.00	42.31	-1.15%	-
Jul 14, 2026	43.50	43.50	43.50	43.50	42.80	-	-
Jul 13, 2026	43.50	43.50	43.50	43.50	42.80	2.55%	-
Jul 10, 2026	42.42	42.42	42.42	42.42	41.74	-2.75%	-
Jul 9, 2026	43.62	43.62	43.62	43.62	42.92	-2.02%	-
Jul 8, 2026	44.52	44.52	44.52	44.52	43.81	5.60%	-
Jul 7, 2026	42.16	42.16	42.16	42.16	41.48	-0.80%	-
Jul 6, 2026	42.50	42.50	42.50	42.50	41.82	-1.85%	-
Jul 3, 2026	43.30	43.30	43.30	43.30	42.61	2.61%	-
Jul 2, 2026	42.20	42.20	42.20	42.20	41.52	1.30%	-
Jul 1, 2026	43.00	43.00	41.66	41.66	40.99	-2.34%	1,030
Jun 30, 2026	42.66	42.66	42.66	42.66	41.98	-1.93%	-
Jun 29, 2026	43.50	43.50	43.50	43.50	42.80	0.32%	-
Jun 26, 2026	43.36	43.36	43.36	43.36	42.67	-2.30%	-
Jun 25, 2026	44.38	44.38	44.38	44.38	43.67	2.31%	14
Jun 24, 2026	43.38	43.38	43.38	43.38	42.68	1.12%	-
Jun 23, 2026	42.90	42.90	42.90	42.90	42.21	-2.94%	-
Jun 22, 2026	44.20	44.20	44.20	44.20	43.49	-0.90%	-
Jun 19, 2026	45.10	45.10	44.60	44.60	43.89	-1.24%	20
Jun 18, 2026	43.86	45.16	43.86	45.16	44.44	1.39%	50