FRA:RMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	37.92	37.92	37.92	37.92	-	-0.63%	-
Jun 2, 2026	38.16	38.16	38.16	38.16	38.16	-3.25%	-
Jun 1, 2026	39.44	39.44	39.44	39.44	39.44	-1.25%	-
May 29, 2026	39.94	39.94	39.94	39.94	39.94	0.40%	-
May 28, 2026	40.54	40.54	39.78	39.78	39.78	0.35%	100
May 27, 2026	39.64	39.64	39.64	39.64	39.64	-1.64%	1
May 26, 2026	40.58	40.58	40.30	40.30	40.30	-1.23%	1
May 25, 2026	40.80	40.80	40.80	40.80	40.80	-0.68%	-
May 22, 2026	41.08	41.08	41.08	41.08	41.08	1.43%	-
May 21, 2026	40.50	40.50	40.50	40.50	40.50	0.70%	-
May 20, 2026	40.22	40.22	40.22	40.22	40.22	1.16%	-
May 19, 2026	39.76	39.76	39.76	39.76	39.76	-1.44%	-
May 18, 2026	40.42	40.42	40.34	40.34	40.34	0.45%	25
May 15, 2026	40.16	40.16	40.16	40.16	40.16	3.19%	-
May 14, 2026	38.92	38.92	38.92	38.92	38.92	-1.92%	-
May 13, 2026	39.68	39.68	39.68	39.68	39.68	-1.15%	-
May 12, 2026	40.14	40.14	40.14	40.14	40.14	-0.74%	-
May 11, 2026	41.62	41.62	40.44	40.44	40.44	0.55%	25
May 8, 2026	40.22	40.22	40.22	40.22	40.22	-3.41%	-
May 7, 2026	41.64	41.64	41.64	41.64	41.64	2.71%	-
May 6, 2026	40.54	40.54	40.54	40.54	40.54	4.75%	-
May 5, 2026	38.70	38.70	38.70	38.70	38.70	-3.06%	-
May 4, 2026	39.92	39.92	39.92	39.92	39.92	2.78%	-
Apr 30, 2026	38.84	38.84	38.84	38.84	38.84	-3.86%	-
Apr 29, 2026	40.40	40.40	40.40	40.40	40.40	0.25%	-
Apr 28, 2026	39.88	40.30	39.88	40.30	40.30	-0.20%	3
Apr 27, 2026	40.38	40.38	40.38	40.38	40.38	-0.44%	-
Apr 24, 2026	40.56	40.56	40.56	40.56	40.56	-0.39%	-
Apr 23, 2026	39.86	40.72	39.86	40.72	40.72	-0.78%	120
Apr 22, 2026	41.04	41.04	41.04	41.04	41.04	-0.34%	-
Apr 21, 2026	41.18	41.18	41.18	41.18	41.18	2.44%	-
Apr 20, 2026	40.20	40.20	40.20	40.20	40.20	-0.84%	-
Apr 17, 2026	40.54	40.54	40.54	40.54	40.54	2.48%	-
Apr 16, 2026	39.56	39.56	39.56	39.56	39.56	0.76%	105
Apr 15, 2026	39.26	39.26	39.26	39.26	39.26	-0.96%	-
Apr 14, 2026	39.64	39.64	39.64	39.64	39.64	2.16%	-
Apr 13, 2026	38.80	38.80	38.80	38.80	38.80	-0.15%	-
Apr 10, 2026	38.86	38.86	38.86	38.86	38.86	-0.26%	-
Apr 9, 2026	38.96	38.96	38.96	38.96	38.96	1.04%	-
Apr 8, 2026	39.28	39.28	38.56	38.56	38.56	4.61%	40
Apr 7, 2026	36.86	36.86	36.86	36.86	36.86	0.05%	-
Apr 2, 2026	36.84	36.84	36.84	36.84	36.84	-0.75%	-
Apr 1, 2026	37.12	37.12	37.12	37.12	37.12	0.54%	-
Mar 31, 2026	36.92	36.92	36.92	36.92	36.92	1.93%	-
Mar 30, 2026	35.74	36.22	35.74	36.22	36.22	2.09%	110
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