RM Infrastructure Income PLC (LON:RMII)
London · Delayed Price · Currency is GBP · Price in GBX 48.00
-0.20 (-0.41%)
Oct 16, 2026, 4:29 PM GMT
RM Infrastructure Income Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 48.50 | 48.77 | 48.00 | 48.00 | 48.00 | -0.41% | 64,429 |
| Oct 15, 2026 | 48.23 | 48.20 | 48.20 | 48.20 | 48.20 | - | 47,074 |
| Oct 14, 2026 | 48.20 | 48.30 | 48.20 | 48.20 | 48.20 | -0.21% | 32,092 |
| Oct 13, 2026 | 48.25 | 48.30 | 48.20 | 48.30 | 48.30 | 0.21% | 10,176 |
| Oct 12, 2026 | 48.24 | 48.30 | 48.20 | 48.20 | 48.20 | - | 59,559 |
| Oct 9, 2026 | 48.09 | 48.20 | 48.00 | 48.20 | 48.20 | -1.03% | 87,975 |
| Oct 8, 2026 | 48.00 | 48.10 | 48.00 | 48.70 | 48.70 | 0.62% | 18,816 |
| Oct 7, 2026 | 48.20 | 48.48 | 47.80 | 48.40 | 48.40 | 0.21% | 286,802 |
| Oct 6, 2026 | 48.30 | 49.40 | 48.30 | 48.30 | 48.30 | -1.73% | 46,930 |
| Oct 5, 2026 | 48.70 | 49.00 | 48.70 | 49.15 | 49.15 | 0.61% | 105,341 |
| Oct 2, 2026 | 48.21 | 49.40 | 48.20 | 48.85 | 48.85 | -0.31% | 44,809 |
| Oct 1, 2026 | 49.00 | 49.00 | 48.20 | 49.00 | 49.00 | 2.08% | 56,830 |
| Sep 30, 2026 | 49.30 | 49.20 | 49.20 | 49.20 | 48.00 | - | 29,814 |
| Sep 29, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.00 | - | 1,678 |
| Sep 28, 2026 | 49.20 | 49.50 | 49.20 | 49.20 | 48.00 | - | 7,135 |
| Sep 25, 2026 | 49.20 | 49.30 | 49.20 | 49.20 | 48.00 | -0.30% | 48,990 |
| Sep 24, 2026 | 49.20 | 49.50 | 49.20 | 49.35 | 48.15 | -0.40% | 90,265 |
| Sep 23, 2026 | 49.20 | 49.50 | 49.00 | 49.55 | 48.34 | - | 103,248 |
| Sep 22, 2026 | 50.00 | 50.00 | 49.90 | 49.55 | 48.34 | 0.20% | 9 |
| Sep 21, 2026 | 49.05 | 49.05 | 49.05 | 49.45 | 48.24 | 0.51% | 4,673 |
| Sep 18, 2026 | 49.20 | 49.22 | 49.20 | 49.20 | 48.00 | - | 19,486 |
| Sep 17, 2026 | 49.20 | 49.45 | 49.20 | 49.20 | 48.00 | - | 31,924 |
| Sep 16, 2026 | 49.20 | 49.27 | 49.20 | 49.20 | 48.00 | - | 8,180 |
| Sep 15, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.00 | - | 66 |
| Sep 14, 2026 | 49.30 | 49.30 | 49.20 | 49.20 | 48.00 | -0.71% | 38,487 |
| Sep 11, 2026 | 49.55 | 49.55 | 49.55 | 49.55 | 48.34 | 0.10% | - |
| Sep 10, 2026 | 49.50 | 49.50 | 49.20 | 49.50 | 48.29 | 0.61% | 18,279 |
| Sep 9, 2026 | 49.20 | 49.60 | 49.20 | 49.20 | 48.00 | - | 29,416 |
| Sep 8, 2026 | 49.20 | 49.20 | 49.10 | 49.20 | 48.00 | -0.71% | 25,478 |
| Sep 7, 2026 | 49.20 | 50.00 | 49.20 | 49.55 | 48.34 | -0.10% | 69,453 |
| Sep 4, 2026 | 49.90 | 50.00 | 49.00 | 49.60 | 48.39 | 0.20% | 4,389 |
| Sep 3, 2026 | 49.00 | 49.00 | 49.00 | 49.50 | 48.29 | 0.61% | 1,414 |
| Sep 2, 2026 | 49.20 | 49.90 | 49.20 | 49.20 | 48.00 | - | 44,770 |
| Sep 1, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.00 | -1.60% | 7,974 |
| Aug 28, 2026 | 49.20 | 50.00 | 49.20 | 50.00 | 48.78 | 1.21% | 46,922 |
| Aug 27, 2026 | 49.20 | 49.90 | 49.20 | 49.40 | 48.20 | 0.41% | 25,854 |
| Aug 26, 2026 | 49.20 | 49.24 | 49.20 | 49.20 | 48.00 | -0.20% | 33,998 |
| Aug 25, 2026 | 49.20 | 49.90 | 49.20 | 49.30 | 48.10 | -0.50% | 29,195 |
| Aug 24, 2026 | 49.00 | 50.00 | 49.00 | 49.55 | 48.34 | 0.71% | 7,753 |
| Aug 21, 2026 | 49.00 | 49.10 | 49.00 | 49.20 | 48.00 | -0.51% | 20,540 |
| Aug 20, 2026 | 49.00 | 50.00 | 49.00 | 49.45 | 48.24 | - | 13,607 |
| Aug 19, 2026 | 49.00 | 49.90 | 49.00 | 49.45 | 48.24 | 1.96% | 272,943 |
| Aug 18, 2026 | 49.00 | 49.90 | 47.00 | 48.50 | 47.32 | -1.92% | 45,808 |
| Aug 17, 2026 | 49.20 | 49.66 | 49.20 | 49.45 | 48.24 | -0.20% | 14,588 |
| Aug 14, 2026 | 49.20 | 49.39 | 49.20 | 49.55 | 48.34 | - | 9,235 |
| Aug 13, 2026 | 49.40 | 49.83 | 49.20 | 49.55 | 48.34 | - | 77,277 |
| Aug 12, 2026 | 49.20 | 49.90 | 49.20 | 49.55 | 48.34 | 0.71% | 5,004 |
| Aug 11, 2026 | 49.20 | 49.38 | 49.20 | 49.20 | 48.00 | - | 7,013 |
| Aug 10, 2026 | 49.20 | 50.00 | 49.20 | 49.20 | 48.00 | -0.71% | 14,942 |
| Aug 7, 2026 | 49.20 | 49.38 | 49.20 | 49.55 | 48.34 | 0.20% | 640 |