RM Infrastructure Income PLC (LON:RMII)
London · Delayed Price · Currency is GBP · Price in GBX 61.00
+0.20 (0.33%)
Mar 4, 2026, 4:35 PM GMT
RM Infrastructure Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | - | 0.33% | 21,116 |
| Mar 3, 2026 | 61.00 | 62.68 | 61.00 | 61.00 | 61.00 | -2.01% | 155,439 |
| Mar 2, 2026 | 63.00 | 61.00 | 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 | 61.52 | 61.50 | 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 | 62.99 | 62.00 | 62.00 | 62.00 | 62.00 | -1.59% | 96,516 |
| 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 | 63.00 | 63.00 | 63.00 | 63.00 | - | 36,453 |
| Jan 13, 2026 | 63.50 | 65.00 | 63.00 | 63.00 | 63.00 | -1.95% | 46,071 |
| Jan 12, 2026 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | 0.39% | - |
| Jan 9, 2026 | 63.55 | 64.00 | 64.00 | 64.00 | 64.00 | -0.78% | 20,542 |
| Jan 8, 2026 | 64.00 | 64.45 | 63.50 | 64.50 | 64.50 | - | 318,019 |
| Jan 7, 2026 | 64.95 | 64.95 | 64.00 | 64.50 | 64.50 | -0.77% | 18,128 |
| Jan 6, 2026 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | - | 28,747 |
| Jan 5, 2026 | 63.50 | 65.00 | 63.50 | 65.00 | 65.00 | 0.39% | 98,149 |
| Jan 2, 2026 | 63.50 | 64.95 | 63.50 | 64.75 | 64.75 | 1.57% | 144,929 |
| Dec 31, 2025 | 63.66 | 63.66 | 63.66 | 63.75 | 63.75 | -0.78% | 8,695 |
| Dec 30, 2025 | 64.84 | 64.95 | 64.05 | 64.25 | 64.25 | -1.15% | 41,593 |
| Dec 29, 2025 | 64.05 | 64.95 | 64.05 | 65.00 | 65.00 | - | 11,903 |
| Dec 24, 2025 | 64.00 | 64.00 | 64.00 | 65.00 | 65.00 | - | - |
| Dec 23, 2025 | 64.95 | 66.00 | 64.00 | 65.00 | 65.00 | - | 12,873 |
| Dec 22, 2025 | 64.00 | 65.10 | 64.00 | 65.00 | 65.00 | 1.56% | 46,658 |