RM Infrastructure Income PLC (LON:RMII)
London · Delayed Price · Currency is GBP · Price in GBX 58.00
+2.00 (3.57%)
May 5, 2026, 4:35 PM GMT
RM Infrastructure Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 60.00 | 62.56 | 60.00 | 62.20 | 62.20 | - | 76,076 |
| Apr 22, 2026 | 61.80 | 62.25 | 61.80 | 62.20 | 62.20 | 0.48% | 31,501 |
| Apr 21, 2026 | 61.40 | 62.35 | 61.00 | 61.90 | 61.90 | -0.16% | 47,667 |
| Apr 20, 2026 | 59.00 | 62.80 | 59.00 | 62.00 | 62.00 | 5.08% | 82,917 |
| Apr 17, 2026 | 59.00 | 60.20 | 59.00 | 59.00 | 59.00 | -1.99% | 1,898 |
| Apr 16, 2026 | 60.40 | 60.40 | 58.96 | 60.20 | 60.20 | -1.79% | 46,779 |
| Apr 15, 2026 | 61.00 | 62.00 | 60.40 | 61.30 | 61.30 | 0.33% | 32,496 |
| Apr 14, 2026 | 60.00 | 60.00 | 60.00 | 61.10 | 61.10 | 0.33% | 8,345 |
| Apr 13, 2026 | 60.00 | 62.80 | 58.80 | 60.90 | 60.90 | -0.81% | 105,729 |
| Apr 10, 2026 | 60.00 | 61.50 | 60.00 | 61.40 | 61.40 | - | 4,864 |
| Apr 9, 2026 | 60.00 | 61.96 | 60.00 | 61.40 | 61.40 | - | 29,712 |
| Apr 8, 2026 | 61.00 | 62.80 | 60.00 | 61.40 | 61.40 | - | 18,410 |
| Apr 7, 2026 | 60.00 | 63.00 | 60.00 | 61.40 | 61.40 | 1.07% | 16,996 |
| Apr 2, 2026 | 59.00 | 60.58 | 59.00 | 60.75 | 60.75 | 2.97% | 67,924 |
| Apr 1, 2026 | 59.00 | 62.50 | 59.00 | 59.00 | 59.00 | -4.84% | 278,866 |
| Mar 31, 2026 | 59.50 | 62.00 | 59.50 | 62.00 | 62.00 | 1.64% | 86,079 |
| Mar 30, 2026 | 60.00 | 60.00 | 59.50 | 61.00 | 61.00 | 1.67% | 19,957 |
| Mar 27, 2026 | 60.00 | 62.00 | 60.00 | 60.00 | 60.00 | -2.04% | 4,753 |
| Mar 26, 2026 | 60.00 | 60.00 | 60.00 | 61.25 | 61.25 | - | 6,204 |
| Mar 25, 2026 | 62.23 | 62.23 | 62.23 | 61.25 | 61.25 | - | 2,000 |
| 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 |