RMX Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.68%	1,700
Apr 13, 2026	2.50	2.50	2.48	2.48	2.48	-2.63%	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	6.64%	2,449
Mar 19, 2026	1.85	4.17	1.85	2.06	2.06	17.89%	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
Mar 3, 2026	1.88	1.96	1.85	1.85	1.85	-7.96%	1,257
Mar 2, 2026	2.01	2.01	2.01	2.01	2.01	1.52%	1,053
Feb 27, 2026	1.93	1.98	1.91	1.98	1.98	1.54%	496
Feb 26, 2026	1.95	1.95	1.95	1.95	1.95	-	200
Feb 25, 2026	1.95	1.95	1.95	1.95	1.95	-	551
Feb 24, 2026	1.95	1.95	1.88	1.95	1.95	14.71%	6,650
Feb 23, 2026	1.85	1.95	1.12	1.70	1.70	-12.82%	5,530
Feb 20, 2026	1.80	1.95	1.80	1.95	1.95	-	11,298
Feb 19, 2026	1.90	1.95	1.75	1.95	1.95	2.63%	3,620
Feb 18, 2026	2.05	2.05	1.90	1.90	1.90	-7.32%	4,894
Feb 17, 2026	2.03	2.05	2.03	2.05	2.05	-	5,813
Feb 13, 2026	1.80	2.17	1.80	2.05	2.05	15.04%	20,957
Feb 12, 2026	1.93	1.93	1.78	1.78	1.78	-6.21%	622
Feb 11, 2026	1.60	2.02	1.60	1.90	1.90	13.10%	16,664
Feb 10, 2026	1.65	1.68	1.65	1.68	1.68	-2.50%	319
Feb 9, 2026	1.71	1.72	1.71	1.72	1.72	-6.86%	261
Feb 6, 2026	1.65	1.85	1.65	1.85	1.85	12.80%	3,500
Feb 5, 2026	1.76	1.76	1.64	1.64	1.64	-3.53%	3,973
Feb 4, 2026	1.80	1.80	1.70	1.70	1.70	-2.91%	1,534
Feb 3, 2026	1.68	1.80	1.68	1.75	1.75	-2.72%	4,981
Feb 2, 2026	1.79	1.80	1.79	1.80	1.80	12.50%	400
Jan 30, 2026	1.60	1.64	1.60	1.60	1.60	-8.57%	5,105
Jan 29, 2026	1.66	1.75	1.50	1.75	1.75	-	500
Jan 28, 2026	1.85	1.85	1.66	1.75	1.75	-1.46%	5,113