RM Infrastructure Income PLC (LON:RMII)
London · Delayed Price · Currency is GBP · Price in GBX 56.30
+0.70 (1.26%)
May 26, 2026, 4:15 PM GMT
RM Infrastructure Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |