RM Infrastructure Income PLC (LON:RMII)
London · Delayed Price · Currency is GBP · Price in GBX 49.60
-0.80 (-1.59%)
Jul 6, 2026, 4:35 PM GMT
RM Infrastructure Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 51.00 | 51.03 | 51.00 | 52.70 | 52.70 | 1.54% | 5,235 |
| Jun 24, 2026 | 51.00 | 52.30 | 51.00 | 51.90 | 51.90 | 0.97% | 83,845 |
| Jun 23, 2026 | 51.00 | 51.70 | 51.00 | 51.40 | 51.40 | -0.77% | 44,664 |
| Jun 22, 2026 | 51.00 | 51.00 | 51.00 | 51.80 | 51.80 | 2.37% | 157,066 |
| Jun 19, 2026 | 52.00 | 52.10 | 50.60 | 50.60 | 50.60 | -4.17% | 1,537,217 |
| Jun 18, 2026 | 52.40 | 52.40 | 52.40 | 52.80 | 52.80 | -0.38% | 28,853 |
| Jun 17, 2026 | 51.80 | 52.36 | 51.80 | 53.00 | 53.00 | 0.95% | 911 |
| Jun 16, 2026 | 52.00 | 52.80 | 51.94 | 52.50 | 52.50 | 0.57% | 43,970 |
| Jun 15, 2026 | 51.60 | 52.28 | 51.60 | 52.20 | 52.20 | - | 63,072 |
| Jun 12, 2026 | 52.16 | 52.16 | 52.16 | 52.20 | 52.20 | 0.19% | 44,106 |
| Jun 11, 2026 | 52.20 | 52.20 | 52.16 | 52.10 | 52.10 | 0.19% | 27,943 |
| Jun 10, 2026 | 52.00 | 52.68 | 51.80 | 52.00 | 52.00 | - | 128,551 |
| Jun 9, 2026 | 51.80 | 52.40 | 50.98 | 52.00 | 52.00 | 1.56% | 77,170 |
| Jun 8, 2026 | 53.80 | 54.00 | 51.20 | 51.20 | 51.20 | -4.12% | 30,536 |
| Jun 5, 2026 | 54.40 | 54.40 | 53.32 | 53.40 | 53.40 | -0.37% | 30,102 |
| Jun 4, 2026 | 53.30 | 53.30 | 53.30 | 53.60 | 53.60 | 0.19% | 9,922 |
| Jun 3, 2026 | 57.80 | 57.80 | 53.25 | 53.50 | 53.50 | -1.29% | 73,968 |
| Jun 2, 2026 | 54.00 | 54.38 | 53.45 | 54.20 | 54.20 | -0.37% | 41,813 |
| Jun 1, 2026 | 52.80 | 54.99 | 52.80 | 54.40 | 54.40 | -0.18% | 132,388 |
| May 29, 2026 | 53.65 | 55.23 | 53.65 | 54.50 | 54.50 | -1.98% | 23,060 |
| May 28, 2026 | 57.20 | 57.20 | 55.60 | 55.60 | 55.60 | -1.07% | 402,834 |
| May 27, 2026 | 56.20 | 56.75 | 53.20 | 56.20 | 56.20 | 1.08% | 75,250 |
| May 26, 2026 | 53.00 | 56.30 | 53.00 | 55.60 | 55.60 | - | 19,796 |
| May 22, 2026 | 54.70 | 54.70 | 54.70 | 55.60 | 55.60 | -0.36% | 13,876 |
| May 21, 2026 | 54.00 | 54.00 | 54.00 | 55.80 | 55.80 | 0.36% | 20,227 |
| May 20, 2026 | 54.00 | 54.10 | 54.00 | 55.60 | 55.60 | - | 33,209 |
| May 19, 2026 | 55.00 | 56.40 | 54.10 | 55.60 | 55.60 | -0.89% | 26,102 |
| May 18, 2026 | 54.00 | 56.69 | 53.00 | 56.10 | 56.10 | 1.63% | 22,236 |
| May 15, 2026 | 53.40 | 57.44 | 53.00 | 55.20 | 55.20 | -1.43% | 47,351 |
| May 14, 2026 | 54.00 | 57.00 | 54.00 | 56.00 | 56.00 | 3.70% | 300,478 |
| May 13, 2026 | 58.80 | 58.80 | 54.00 | 54.00 | 54.00 | -4.76% | 43,379 |
| May 12, 2026 | 54.00 | 57.96 | 54.00 | 56.70 | 56.70 | 3.09% | 28,757 |
| May 11, 2026 | 55.00 | 58.80 | 55.00 | 55.00 | 55.00 | - | 22,352 |
| May 8, 2026 | 56.00 | 58.04 | 55.00 | 55.00 | 55.00 | -4.18% | 110,982 |
| May 7, 2026 | 56.00 | 58.24 | 56.00 | 57.40 | 57.40 | - | 22,852 |
| May 6, 2026 | 55.00 | 58.00 | 55.00 | 57.40 | 57.40 | -1.03% | 38,971 |
| May 5, 2026 | 55.00 | 74.77 | 55.00 | 58.00 | 58.00 | 3.57% | 16,561,560 |
| May 1, 2026 | 61.00 | 61.00 | 55.20 | 56.00 | 56.00 | -8.79% | 39,557 |
| Apr 30, 2026 | 62.60 | 62.60 | 61.40 | 61.40 | 61.40 | -2.85% | 35,174 |
| Apr 29, 2026 | 62.80 | 62.80 | 62.60 | 63.20 | 63.20 | -0.16% | 101,217 |
| Apr 28, 2026 | 62.80 | 62.80 | 62.61 | 63.30 | 63.30 | -0.94% | 4,901 |
| Apr 27, 2026 | 64.80 | 64.80 | 62.60 | 63.90 | 63.90 | 1.43% | 14,626 |
| Apr 24, 2026 | 61.00 | 63.00 | 61.00 | 63.00 | 63.00 | 1.29% | 62,164 |