RM Infrastructure Income PLC (LON:RMII)
London · Delayed Price · Currency is GBP · Price in GBX 50.00
+0.50 (1.01%)
Sep 4, 2026, 4:29 PM GMT
RM Infrastructure Income Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 49.90 | 50.00 | 49.00 | 49.60 | 49.60 | 0.20% | 4,389 |
| Sep 3, 2026 | 49.00 | 49.00 | 49.00 | 49.50 | 49.50 | 0.61% | 1,414 |
| Sep 2, 2026 | 49.20 | 49.40 | 49.20 | 49.20 | 49.20 | - | 44,770 |
| Sep 1, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -1.60% | 7,974 |
| Aug 28, 2026 | 49.20 | 50.00 | 49.20 | 50.00 | 50.00 | 1.21% | 46,922 |
| Aug 27, 2026 | 49.20 | 49.90 | 49.20 | 49.40 | 49.40 | 0.41% | 25,854 |
| Aug 26, 2026 | 49.20 | 49.24 | 49.20 | 49.20 | 49.20 | -0.20% | 33,998 |
| Aug 25, 2026 | 49.20 | 49.90 | 49.20 | 49.30 | 49.30 | -0.50% | 29,195 |
| Aug 24, 2026 | 49.00 | 50.00 | 49.00 | 49.55 | 49.55 | 0.71% | 7,753 |
| Aug 21, 2026 | 49.00 | 49.10 | 49.00 | 49.20 | 49.20 | -0.51% | 20,540 |
| Aug 20, 2026 | 49.00 | 49.90 | 49.00 | 49.45 | 49.45 | - | 13,607 |
| Aug 19, 2026 | 49.05 | 49.50 | 49.00 | 49.45 | 49.45 | 1.96% | 161,474 |
| Aug 18, 2026 | 49.00 | 49.00 | 47.00 | 48.50 | 48.50 | -1.92% | 45,808 |
| Aug 17, 2026 | 49.20 | 49.20 | 49.20 | 49.45 | 49.45 | -0.20% | 14,588 |
| Aug 14, 2026 | 49.20 | 49.20 | 49.20 | 49.55 | 49.55 | - | 9,235 |
| Aug 13, 2026 | 49.71 | 49.40 | 49.20 | 49.55 | 49.55 | - | 77,277 |
| Aug 12, 2026 | 49.20 | 49.90 | 49.20 | 49.55 | 49.55 | 0.71% | 5,004 |
| Aug 11, 2026 | 49.20 | 49.38 | 49.20 | 49.20 | 49.20 | - | 7,013 |
| Aug 10, 2026 | 49.20 | 49.90 | 49.20 | 49.20 | 49.20 | -0.71% | 14,941 |
| Aug 7, 2026 | 49.20 | 49.38 | 49.20 | 49.55 | 49.55 | 0.20% | 640 |
| Aug 6, 2026 | 49.20 | 49.90 | 49.20 | 49.45 | 49.45 | -0.20% | 18,676 |
| Aug 5, 2026 | 49.20 | 50.00 | 49.20 | 49.55 | 49.55 | 0.10% | 14,403 |
| Aug 4, 2026 | 49.20 | 49.90 | 49.20 | 49.50 | 49.50 | -0.10% | 124,954 |
| Aug 3, 2026 | 49.80 | 49.20 | 49.20 | 49.55 | 49.55 | 0.71% | 14,170 |
| Jul 31, 2026 | 49.20 | 49.80 | 49.20 | 49.20 | 49.20 | -0.71% | 32,507 |
| Jul 30, 2026 | 49.00 | 49.67 | 49.00 | 49.55 | 49.55 | - | 4,990 |
| Jul 29, 2026 | 47.50 | 49.50 | 47.50 | 49.55 | 49.55 | 3.23% | 151,778 |
| Jul 28, 2026 | 47.50 | 49.90 | 47.50 | 48.00 | 48.00 | -1.94% | 3,964 |
| Jul 27, 2026 | 47.50 | 48.82 | 47.50 | 48.95 | 48.95 | 2.19% | 12,933 |
| Jul 24, 2026 | 48.00 | 49.90 | 44.00 | 47.90 | 47.90 | -0.21% | 43,309 |
| Jul 23, 2026 | 48.00 | 49.90 | 48.00 | 48.00 | 48.00 | - | 144,198 |
| Jul 22, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 19,339 |
| Jul 21, 2026 | 48.00 | 48.10 | 48.00 | 48.00 | 48.00 | -1.03% | 4,029 |
| Jul 20, 2026 | 47.00 | 48.50 | 47.00 | 48.50 | 48.50 | -0.61% | 26,391 |
| Jul 17, 2026 | 47.10 | 48.80 | 47.00 | 48.80 | 48.80 | -0.31% | 49,989 |
| Jul 16, 2026 | 47.40 | 50.20 | 47.29 | 48.95 | 48.95 | 1.98% | 52,611 |
| Jul 15, 2026 | 49.50 | 49.67 | 48.00 | 48.00 | 48.00 | -6.61% | 43,616 |
| Jul 14, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 2.80% | - |
| Jul 13, 2026 | 50.00 | 50.08 | 50.00 | 50.00 | 50.00 | -2.72% | 40,579 |
| Jul 10, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 1.28% | - |
| Jul 9, 2026 | 50.00 | 50.08 | 49.50 | 50.75 | 50.75 | -1.26% | 31,500 |
| Jul 8, 2026 | 49.60 | 50.00 | 49.60 | 51.40 | 51.40 | 0.39% | 7,523 |
| Jul 7, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 3.23% | - |
| Jul 6, 2026 | 51.00 | 52.54 | 49.60 | 49.60 | 49.60 | -1.59% | 143,336 |
| Jul 3, 2026 | 51.00 | 51.00 | 48.10 | 50.40 | 50.40 | -3.26% | 74,234 |
| Jul 2, 2026 | 51.00 | 51.00 | 51.00 | 52.10 | 52.10 | -1.88% | 15,079 |
| Jul 1, 2026 | 51.40 | 54.38 | 50.75 | 53.10 | 53.10 | 4.94% | 71,040 |
| Jun 30, 2026 | 50.60 | 50.64 | 50.60 | 50.60 | 50.60 | - | 9,180 |
| Jun 29, 2026 | 50.60 | 51.61 | 50.60 | 50.60 | 50.60 | - | 52,621 |
| Jun 26, 2026 | 51.00 | 52.36 | 50.20 | 50.60 | 50.60 | -3.98% | 35,917 |