RM Infrastructure Income PLC (LON:RMII)
London · Delayed Price · Currency is GBP · Price in GBX 62.50
0.00 (0.00%)
Oct 31, 2025, 5:15 PM BST
RM Infrastructure Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 62.55 | 62.55 | 62.50 | 62.50 | 62.50 | - | 217,451 |
| Oct 30, 2025 | 62.50 | 62.55 | 62.50 | 62.50 | 62.50 | -2.34% | 44,267 |
| Oct 29, 2025 | 64.00 | 64.15 | 62.55 | 64.00 | 64.00 | 0.39% | 88,434 |
| Oct 28, 2025 | 62.55 | 64.25 | 62.55 | 63.75 | 63.75 | 2.00% | 92,877 |
| Oct 27, 2025 | 62.50 | 62.50 | 62.45 | 62.50 | 62.50 | -0.79% | 9,589 |
| Oct 24, 2025 | 62.55 | 64.00 | 62.44 | 63.00 | 63.00 | 0.80% | 69,959 |
| Oct 23, 2025 | 64.00 | 65.00 | 62.50 | 62.50 | 62.50 | -1.96% | 102,109 |
| Oct 22, 2025 | 63.50 | 64.00 | 62.55 | 63.75 | 63.75 | 0.79% | 9,418 |
| Oct 21, 2025 | 63.50 | 63.50 | 62.50 | 63.25 | 63.25 | -0.78% | 388,551 |
| Oct 20, 2025 | 62.03 | 63.75 | 62.03 | 63.75 | 63.75 | 0.39% | 86,717 |
| Oct 17, 2025 | 62.60 | 63.50 | 62.53 | 63.50 | 63.50 | -0.78% | 86,732 |
| Oct 16, 2025 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | - | 68,201 |
| Oct 15, 2025 | 63.50 | 64.00 | 62.63 | 64.00 | 64.00 | 2.40% | 13,920 |
| Oct 14, 2025 | 62.50 | 63.50 | 62.50 | 62.50 | 62.50 | - | 58,908 |
| Oct 13, 2025 | 62.60 | 64.00 | 62.50 | 62.50 | 62.50 | -2.34% | 353,927 |
| Oct 10, 2025 | 62.50 | 64.00 | 62.50 | 64.00 | 64.00 | 1.59% | 76,220 |
| Oct 9, 2025 | 63.58 | 63.58 | 62.58 | 63.00 | 63.00 | -0.79% | 35,175 |
| Oct 8, 2025 | 62.55 | 63.50 | 62.50 | 63.50 | 63.50 | 1.20% | 313,382 |
| Oct 7, 2025 | 63.00 | 63.50 | 62.11 | 62.75 | 62.75 | 0.40% | 127,271 |
| Oct 6, 2025 | 62.85 | 64.00 | 62.11 | 62.50 | 62.50 | -0.79% | 122,926 |
| Oct 3, 2025 | 62.10 | 64.00 | 62.10 | 63.00 | 63.00 | -0.40% | 46,759 |
| Oct 2, 2025 | 62.58 | 63.54 | 62.50 | 63.25 | 63.25 | -1.94% | 36,063 |
| Oct 1, 2025 | 62.00 | 64.50 | 62.00 | 64.50 | 64.50 | - | 87,981 |
| Sep 30, 2025 | 62.00 | 64.50 | 62.00 | 64.50 | 64.50 | 2.38% | 16,635 |
| Sep 29, 2025 | 64.50 | 64.50 | 62.03 | 63.00 | 63.00 | -0.79% | 51,255 |
| Sep 26, 2025 | 62.54 | 64.25 | 62.54 | 63.50 | 63.50 | -0.78% | 17,311 |
| Sep 25, 2025 | 62.51 | 65.00 | 62.50 | 64.00 | 64.00 | 2.40% | 36,171 |
| Sep 24, 2025 | 62.01 | 62.63 | 62.01 | 62.50 | 62.50 | -2.34% | 15,826 |
| Sep 23, 2025 | 64.00 | 64.00 | 62.75 | 64.00 | 64.00 | - | 39,534 |
| Sep 22, 2025 | 62.01 | 64.00 | 62.01 | 64.00 | 64.00 | 3.23% | 71,824 |
| Sep 19, 2025 | 62.01 | 62.01 | 62.00 | 62.00 | 62.00 | - | 234,985 |
| Sep 18, 2025 | 61.90 | 63.00 | 61.50 | 62.00 | 62.00 | -0.80% | 33,772 |
| Sep 17, 2025 | 63.50 | 63.50 | 61.65 | 62.50 | 62.50 | -1.57% | 242,084 |
| Sep 16, 2025 | 61.58 | 63.50 | 61.58 | 63.50 | 63.50 | 2.42% | 5,726 |
| Sep 15, 2025 | 61.50 | 63.00 | 60.60 | 62.00 | 62.00 | 1.64% | 602,008 |
| Sep 12, 2025 | 62.00 | 62.00 | 60.60 | 61.00 | 61.00 | - | 199,603 |
| Sep 11, 2025 | 60.60 | 61.76 | 60.50 | 61.00 | 61.00 | -2.01% | 129,192 |
| Sep 10, 2025 | 60.50 | 63.00 | 60.50 | 62.25 | 61.63 | 2.05% | 116,906 |
| Sep 9, 2025 | 63.00 | 63.00 | 60.00 | 61.00 | 60.39 | 0.83% | 231,819 |
| Sep 8, 2025 | 63.00 | 63.00 | 60.13 | 60.50 | 59.89 | -2.02% | 98,583 |
| Sep 5, 2025 | 62.74 | 63.50 | 57.53 | 61.75 | 61.13 | - | 150,624 |
| Sep 4, 2025 | 60.00 | 63.08 | 60.00 | 61.75 | 61.13 | - | 32,303 |
| Sep 3, 2025 | 63.50 | 63.50 | 60.00 | 61.75 | 61.13 | -1.20% | 730,072 |
| Sep 2, 2025 | 63.53 | 64.50 | 61.50 | 62.50 | 61.87 | -3.85% | 143,325 |
| Sep 1, 2025 | 63.50 | 65.00 | 63.50 | 65.00 | 64.35 | - | 1,015 |
| Aug 29, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.35 | 1.17% | 10,063 |
| Aug 28, 2025 | 63.50 | 65.00 | 63.50 | 64.25 | 63.60 | 0.39% | 19,111 |
| Aug 27, 2025 | 64.00 | 66.50 | 64.00 | 64.00 | 63.36 | - | 32,343 |
| Aug 26, 2025 | 63.88 | 65.74 | 63.88 | 64.00 | 63.36 | -1.92% | 17,125 |
| Aug 22, 2025 | 64.00 | 65.75 | 63.88 | 65.25 | 64.59 | 1.95% | 28,939 |