RMX Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	2.40	2.45	2.40	2.45	2.45	-2.39%	2,000
May 29, 2026	2.51	2.99	2.20	2.51	2.51	16.74%	6,200
May 28, 2026	2.18	2.24	2.12	2.15	2.15	1.42%	3,400
May 27, 2026	2.06	2.12	2.06	2.12	2.12	-4.50%	2,800
May 26, 2026	2.15	2.73	1.77	2.22	2.22	-11.20%	7,830
May 22, 2026	2.50	2.50	2.50	2.50	2.50	-4.31%	100
May 21, 2026	2.20	2.61	2.15	2.61	2.61	-11.44%	400
May 20, 2026	2.75	2.98	2.75	2.95	2.95	-1.01%	434
May 19, 2026	2.29	2.98	2.29	2.98	2.98	29.57%	1,589
May 18, 2026	2.39	2.39	2.30	2.30	2.30	-5.54%	500
May 15, 2026	2.25	2.44	2.25	2.44	2.43	-4.51%	204
May 14, 2026	2.51	2.55	2.49	2.55	2.55	2.82%	2,400
May 13, 2026	2.61	2.61	2.48	2.48	2.48	-4.62%	3,000
May 11, 2026	2.70	2.72	2.60	2.60	2.60	1.55%	1,557
May 8, 2026	2.25	2.56	2.21	2.56	2.56	45.47%	582
May 7, 2026	2.20	2.20	1.76	1.76	1.76	-34.57%	505
May 4, 2026	2.69	2.69	2.69	2.69	2.69	-	100
May 1, 2026	2.38	2.69	1.97	2.69	2.69	1.74%	1,104
Apr 30, 2026	2.60	2.70	2.60	2.64	2.64	5.33%	4,800
Apr 29, 2026	2.60	2.60	2.50	2.51	2.51	-3.23%	3,310
Apr 28, 2026	2.61	2.65	2.58	2.59	2.59	-2.79%	1,360
Apr 24, 2026	2.75	3.00	2.40	2.67	2.67	-0.45%	3,667
Apr 23, 2026	2.75	2.75	2.68	2.68	2.68	-2.55%	599
Apr 22, 2026	2.80	3.00	2.75	2.75	2.75	1.85%	5,284
Apr 21, 2026	2.85	2.90	2.70	2.70	2.70	0.93%	21,675
Apr 20, 2026	2.45	2.85	2.45	2.68	2.68	-1.76%	12,305
Apr 17, 2026	2.72	2.72	2.72	2.72	2.72	6.78%	110
Apr 16, 2026	2.56	2.56	2.55	2.55	2.55	-	1,505
Apr 15, 2026	2.55	2.55	2.55	2.55	2.55	2.00%	100
Apr 14, 2026	2.50	2.50	2.50	2.50	2.50	0.67%	1,700
Apr 13, 2026	2.50	2.50	2.48	2.48	2.48	-2.61%	3,000
Apr 10, 2026	2.55	2.55	2.55	2.55	2.55	2.00%	2,000
Apr 9, 2026	2.30	2.55	2.30	2.50	2.50	-	1,986
Apr 8, 2026	2.50	2.50	2.50	2.50	2.50	-1.96%	572
Apr 7, 2026	2.50	2.55	2.30	2.55	2.55	-	2,620
Apr 2, 2026	2.55	2.55	2.50	2.55	2.55	3.91%	2,200
Apr 1, 2026	2.60	2.60	2.43	2.45	2.45	-10.44%	2,694
Mar 31, 2026	2.50	2.74	2.30	2.74	2.74	-3.86%	984
Mar 30, 2026	2.79	2.85	2.79	2.85	2.85	-	1,169
Mar 27, 2026	2.85	2.85	2.85	2.85	2.85	1.17%	100
Mar 26, 2026	2.85	2.85	2.82	2.82	2.82	28.05%	1,266
Mar 25, 2026	2.85	2.85	2.20	2.20	2.20	6.66%	2,449
Mar 19, 2026	1.85	4.17	1.85	2.06	2.06	17.86%	32,510
Mar 18, 2026	1.72	1.85	1.72	1.75	1.75	12.90%	10,066
Mar 13, 2026	1.73	1.73	1.53	1.55	1.55	-7.41%	847
Mar 10, 2026	1.67	1.67	1.67	1.67	1.67	-0.83%	500
Mar 9, 2026	1.70	1.70	1.69	1.69	1.69	0.84%	11,188
Mar 6, 2026	1.73	1.73	1.66	1.67	1.67	-4.34%	9,597
Mar 5, 2026	1.75	1.75	1.75	1.75	1.75	-	1,010
Mar 4, 2026	1.80	1.81	1.75	1.75	1.75	-5.41%	704