RMX Industries, Inc. (RMXI)
OTCMKTS · Delayed Price · Currency is USD
1.654
+0.504 (43.80%)
At close: Jan 23, 2026
RMX Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1.37 | 1.78 | 1.37 | 1.65 | 1.65 | 43.83% | 6,810 |
| Jan 22, 2026 | 1.29 | 1.29 | 1.15 | 1.15 | 1.15 | -7.26% | 9,261 |
| Jan 21, 2026 | 1.26 | 1.26 | 1.15 | 1.24 | 1.24 | 5.98% | 740 |
| Jan 20, 2026 | 1.12 | 1.19 | 1.12 | 1.17 | 1.17 | 9.76% | 2,790 |
| Jan 16, 2026 | 1.01 | 1.07 | 1.00 | 1.07 | 1.07 | 6.60% | 673 |
| Jan 15, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -14.53% | 900 |
| Jan 14, 2026 | 1.19 | 1.30 | 1.10 | 1.17 | 1.17 | 30.00% | 4,200 |
| Jan 13, 2026 | 0.94 | 0.95 | 0.90 | 0.90 | 0.90 | 1.63% | 4,330 |
| Jan 12, 2026 | 1.00 | 1.00 | 0.89 | 0.89 | 0.89 | -3.00% | 3,325 |
| Jan 9, 2026 | 0.70 | 1.00 | 0.70 | 0.91 | 0.91 | 52.17% | 2,860 |
| Jan 8, 2026 | 0.55 | 0.70 | 0.55 | 0.60 | 0.60 | -16.67% | 148,815 |
| Jan 7, 2026 | 0.70 | 0.81 | 0.70 | 0.72 | 0.72 | 9.09% | 17,737 |
| Jan 6, 2026 | 0.60 | 0.81 | 0.60 | 0.66 | 0.66 | -5.74% | 8,337 |
| Jan 5, 2026 | 0.60 | 0.90 | 0.60 | 0.70 | 0.70 | 0.03% | 7,166 |
| Dec 31, 2025 | 0.70 | 0.75 | 0.61 | 0.70 | 0.70 | -5.02% | 15,407 |
| Dec 30, 2025 | 0.88 | 0.88 | 0.70 | 0.74 | 0.74 | -9.01% | 18,811 |
| Dec 29, 2025 | 1.00 | 1.00 | 0.81 | 0.81 | 0.81 | 1.25% | 16,183 |
| Dec 26, 2025 | 0.80 | 0.85 | 0.78 | 0.80 | 0.80 | -20.00% | 20,300 |
| Dec 24, 2025 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 5.26% | 600 |
| Dec 23, 2025 | 1.00 | 1.05 | 0.95 | 0.95 | 0.95 | - | 6,149 |
| Dec 22, 2025 | 1.00 | 1.07 | 0.93 | 0.95 | 0.95 | -5.00% | 7,198 |
| Dec 19, 2025 | 1.00 | 1.10 | 0.88 | 1.00 | 1.00 | - | 12,110 |
| Dec 18, 2025 | 1.58 | 1.58 | 1.00 | 1.00 | 1.00 | -16.67% | 35,184 |
| Dec 17, 2025 | 1.69 | 1.69 | 1.20 | 1.20 | 1.20 | -17.24% | 1,700 |
| Dec 15, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -14.71% | 1,800 |
| Dec 12, 2025 | 1.45 | 1.70 | 1.45 | 1.70 | 1.70 | 18.06% | 600 |
| Dec 11, 2025 | 1.70 | 1.70 | 1.44 | 1.44 | 1.44 | -16.13% | 375 |
| Dec 10, 2025 | 1.80 | 1.80 | 1.70 | 1.72 | 1.72 | 10.77% | 2,305 |
| Dec 9, 2025 | 1.50 | 1.80 | 1.50 | 1.55 | 1.55 | 6.16% | 2,500 |
| Dec 8, 2025 | 1.44 | 1.80 | 1.44 | 1.46 | 1.46 | -1.55% | 5,489 |
| Dec 5, 2025 | 1.43 | 1.51 | 1.43 | 1.48 | 1.48 | -1.13% | 3,841 |
| Dec 4, 2025 | 1.22 | 1.50 | 1.20 | 1.50 | 1.50 | 15.38% | 10,744 |
| Dec 3, 2025 | 1.05 | 1.33 | 1.05 | 1.30 | 1.30 | 5.69% | 1,102 |
| Dec 2, 2025 | 0.99 | 1.27 | 0.93 | 1.23 | 1.23 | -1.60% | 26,873 |
| Dec 1, 2025 | 1.16 | 1.25 | 0.95 | 1.25 | 1.25 | 17.92% | 5,300 |
| Nov 28, 2025 | 1.16 | 1.50 | 1.00 | 1.06 | 1.06 | 3.92% | 7,650 |
| Nov 26, 2025 | 1.01 | 1.34 | 1.00 | 1.02 | 1.02 | -11.30% | 23,991 |
| Nov 25, 2025 | 0.80 | 1.38 | 0.80 | 1.15 | 1.15 | 53.33% | 80,325 |
| Nov 24, 2025 | 0.61 | 0.98 | 0.61 | 0.75 | 0.75 | -6.25% | 35,300 |
| Nov 21, 2025 | 1.40 | 1.40 | 0.78 | 0.80 | 0.80 | -37.45% | 34,567 |
| Nov 20, 2025 | 1.29 | 1.41 | 1.15 | 1.28 | 1.28 | -7.99% | 1,750 |
| Nov 19, 2025 | 1.35 | 1.39 | 1.30 | 1.39 | 1.39 | -12.58% | 5,800 |
| Nov 18, 2025 | 1.30 | 1.86 | 1.30 | 1.59 | 1.59 | 27.20% | 35,750 |
| Nov 17, 2025 | 1.50 | 1.50 | 1.25 | 1.25 | 1.25 | -13.79% | 2,450 |
| Nov 14, 2025 | 1.95 | 1.95 | 1.01 | 1.45 | 1.45 | -3.33% | 23,696 |
| Nov 13, 2025 | 1.50 | 2.00 | 1.35 | 1.50 | 1.50 | -6.25% | 17,387 |
| Nov 12, 2025 | 2.15 | 2.15 | 1.50 | 1.60 | 1.60 | -25.58% | 16,232 |
| Nov 11, 2025 | 2.16 | 2.18 | 2.15 | 2.15 | 2.15 | 4.88% | 600 |
| Nov 10, 2025 | 2.01 | 2.05 | 2.01 | 2.05 | 2.05 | -4.65% | 3,522 |
| Nov 7, 2025 | 2.10 | 2.20 | 2.10 | 2.15 | 2.15 | 1.13% | 3,765 |