RM Infrastructure Income PLC (LON:RMII)
London · Delayed Price · Currency is GBP · Price in GBX 62.23
+0.98 (1.59%)
Mar 25, 2026, 9:18 AM GMT
RM Infrastructure Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 60.00 | 62.23 | 60.00 | 61.25 | 61.25 | -2.78% | 32,704 |
| Mar 23, 2026 | 60.00 | 63.00 | 59.50 | 63.00 | 63.00 | 5.00% | 91,871 |
| Mar 20, 2026 | 60.50 | 62.28 | 60.00 | 60.00 | 60.00 | - | 31,883 |
| Mar 19, 2026 | 60.00 | 61.70 | 59.50 | 60.00 | 60.00 | 1.69% | 398 |
| Mar 18, 2026 | 59.00 | 60.67 | 59.00 | 59.00 | 59.00 | - | 52,820 |
| Mar 17, 2026 | 59.50 | 60.93 | 59.00 | 59.00 | 59.00 | -0.84% | 298,565 |
| Mar 16, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | 13,563 |
| Mar 13, 2026 | 60.00 | 61.50 | 59.00 | 59.50 | 59.50 | -0.83% | 190,892 |
| Mar 12, 2026 | 60.00 | 62.00 | 60.00 | 60.00 | 60.00 | - | 6,502 |
| Mar 11, 2026 | 60.00 | 63.00 | 60.00 | 60.00 | 60.00 | -2.44% | 4,549 |
| Mar 10, 2026 | 61.00 | 62.40 | 60.00 | 61.50 | 61.50 | 0.41% | 56,172 |
| Mar 9, 2026 | 61.00 | 61.00 | 59.50 | 61.25 | 61.25 | 1.24% | 116,281 |
| Mar 6, 2026 | 61.00 | 62.00 | 59.50 | 60.50 | 60.50 | -0.82% | 143,028 |
| Mar 5, 2026 | 61.00 | 63.50 | 61.00 | 61.00 | 61.00 | - | 9,508 |
| Mar 4, 2026 | 61.00 | 61.20 | 61.00 | 61.00 | 61.00 | - | 19,947 |
| Mar 3, 2026 | 61.00 | 62.68 | 61.00 | 61.00 | 61.00 | -2.01% | 155,439 |
| Mar 2, 2026 | 61.00 | 63.00 | 61.00 | 62.25 | 62.25 | 2.05% | 24,335 |
| Feb 27, 2026 | 61.00 | 61.40 | 61.00 | 61.00 | 61.00 | - | 53,607 |
| Feb 26, 2026 | 61.50 | 62.75 | 61.00 | 61.00 | 61.00 | -1.21% | 206,247 |
| Feb 25, 2026 | 61.50 | 64.00 | 61.50 | 61.75 | 61.75 | 0.41% | 95,958 |
| Feb 24, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 11,858 |
| Feb 23, 2026 | 61.50 | 61.52 | 61.50 | 61.50 | 61.50 | -0.81% | 22,864 |
| Feb 20, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | 4 |
| Feb 19, 2026 | 62.00 | 62.00 | 61.00 | 61.50 | 61.50 | -0.81% | 130,596 |
| Feb 18, 2026 | 62.00 | 64.00 | 62.00 | 62.00 | 62.00 | -1.20% | 26,082 |
| Feb 17, 2026 | 63.50 | 63.50 | 63.50 | 62.75 | 62.75 | 1.21% | 96 |
| Feb 16, 2026 | 61.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 3,861 |
| Feb 13, 2026 | 62.00 | 63.00 | 60.53 | 62.00 | 62.00 | -1.20% | 10,675 |
| Feb 12, 2026 | 61.03 | 62.02 | 61.03 | 62.75 | 62.75 | - | 22,982 |
| Feb 11, 2026 | 62.00 | 64.00 | 62.00 | 62.75 | 62.75 | 0.40% | 18,982 |
| Feb 10, 2026 | 62.70 | 62.70 | 62.70 | 62.50 | 62.50 | 0.81% | 7,915 |
| Feb 9, 2026 | 62.00 | 63.50 | 61.00 | 62.00 | 62.00 | -1.98% | 38,725 |
| Feb 6, 2026 | 62.00 | 62.00 | 62.00 | 63.25 | 63.25 | 0.40% | 109,332 |
| Feb 5, 2026 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | -0.40% | 19,348 |
| Feb 4, 2026 | 62.05 | 62.05 | 62.00 | 63.25 | 63.25 | 2.02% | 61,982 |
| Feb 3, 2026 | 62.00 | 62.99 | 62.00 | 62.00 | 62.00 | -1.59% | 2,914,012 |
| Feb 2, 2026 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 1.61% | 201,197 |
| Jan 30, 2026 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | -1.59% | 31,353 |
| Jan 29, 2026 | 62.50 | 63.00 | 62.00 | 63.00 | 63.00 | - | 82,394 |
| Jan 28, 2026 | 62.50 | 63.00 | 62.50 | 63.00 | 63.00 | - | 3,685 |
| Jan 27, 2026 | 62.50 | 63.50 | 62.50 | 63.00 | 63.00 | - | 22,415 |
| Jan 26, 2026 | 62.50 | 64.00 | 62.50 | 63.00 | 63.00 | -0.40% | 46,752 |
| Jan 23, 2026 | 62.51 | 62.55 | 62.51 | 63.25 | 63.25 | - | 18,781 |
| Jan 22, 2026 | 63.00 | 64.00 | 63.00 | 63.25 | 63.25 | -0.39% | 392,208 |
| Jan 21, 2026 | 63.00 | 64.50 | 62.50 | 63.50 | 63.50 | 0.79% | 42,277 |
| Jan 20, 2026 | 62.51 | 62.51 | 62.51 | 63.00 | 63.00 | - | 5,462 |
| Jan 19, 2026 | 63.00 | 63.00 | 62.00 | 63.00 | 63.00 | -0.79% | 167,556 |
| Jan 16, 2026 | 63.00 | 63.50 | 63.00 | 63.50 | 63.50 | -0.78% | 24,057 |
| Jan 15, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 1.59% | - |
| Jan 14, 2026 | 63.00 | 65.00 | 63.00 | 63.00 | 63.00 | - | 36,453 |