Rightmove plc (RTMVY)
OTCMKTS
· Delayed Price · Currency is USD
19.82
+0.43 (2.22%)
May 14, 2025, 3:58 PM EDT
Rightmove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 19.60 | 19.82 | 19.58 | 19.82 | 19.82 | 2.22% | 15,749 |
| May 13, 2025 | 19.42 | 19.45 | 19.20 | 19.39 | 19.39 | 0.73% | 26,834 |
| May 12, 2025 | 18.96 | 19.41 | 18.86 | 19.25 | 19.25 | -0.82% | 34,509 |
| May 9, 2025 | 19.78 | 20.17 | 19.33 | 19.41 | 19.41 | -3.00% | 59,712 |
| May 8, 2025 | 20.09 | 20.70 | 19.94 | 20.01 | 20.01 | 0.30% | 36,046 |
| May 7, 2025 | 19.88 | 20.27 | 19.88 | 19.95 | 19.95 | -1.48% | 26,526 |
| May 6, 2025 | 19.92 | 20.81 | 19.92 | 20.25 | 20.25 | 0.50% | 55,409 |
| May 5, 2025 | 19.52 | 20.45 | 19.52 | 20.15 | 20.15 | -0.40% | 52,947 |
| May 2, 2025 | 20.05 | 20.86 | 20.05 | 20.23 | 20.23 | 1.86% | 42,929 |
| May 1, 2025 | 19.92 | 20.04 | 19.39 | 19.86 | 19.86 | -0.40% | 28,536 |
| Apr 30, 2025 | 19.88 | 19.94 | 19.79 | 19.94 | 19.94 | 0.61% | 73,216 |
| Apr 29, 2025 | 19.40 | 20.06 | 19.40 | 19.82 | 19.82 | 2.11% | 54,566 |
| Apr 28, 2025 | 19.18 | 19.93 | 19.18 | 19.41 | 19.41 | - | 37,950 |
| Apr 25, 2025 | 19.22 | 19.41 | 19.20 | 19.41 | 19.41 | -1.47% | 35,324 |
| Apr 24, 2025 | 19.69 | 19.81 | 19.63 | 19.70 | 19.54 | 0.20% | 42,389 |
| Apr 23, 2025 | 19.63 | 20.72 | 19.63 | 19.66 | 19.50 | -0.96% | 62,401 |
| Apr 22, 2025 | 19.64 | 20.79 | 19.64 | 19.85 | 19.69 | 0.66% | 80,838 |
| Apr 21, 2025 | 19.47 | 20.49 | 19.41 | 19.72 | 19.56 | 0.72% | 364,753 |
| Apr 17, 2025 | 19.42 | 19.75 | 19.42 | 19.58 | 19.42 | 1.90% | 43,426 |
| Apr 16, 2025 | 19.44 | 19.48 | 19.12 | 19.22 | 19.06 | -1.56% | 18,399 |
| Apr 15, 2025 | 19.62 | 19.73 | 19.52 | 19.52 | 19.36 | 1.51% | 24,688 |
| Apr 14, 2025 | 18.83 | 19.29 | 18.83 | 19.23 | 19.08 | 0.21% | 20,324 |
| Apr 11, 2025 | 18.78 | 19.23 | 18.69 | 19.19 | 19.04 | 4.75% | 32,965 |
| Apr 10, 2025 | 18.27 | 18.44 | 17.96 | 18.32 | 18.17 | 1.10% | 35,316 |
| Apr 9, 2025 | 17.20 | 18.27 | 16.99 | 18.12 | 17.97 | 10.15% | 32,241 |
| Apr 8, 2025 | 17.26 | 17.56 | 16.33 | 16.45 | 16.32 | -1.32% | 179,968 |
| Apr 7, 2025 | 16.41 | 17.26 | 16.28 | 16.67 | 16.54 | -1.45% | 44,415 |
| Apr 4, 2025 | 17.33 | 17.33 | 16.80 | 16.92 | 16.78 | -7.68% | 21,750 |
| Apr 3, 2025 | 18.27 | 18.50 | 18.27 | 18.32 | 18.17 | 2.02% | 59,420 |
| Apr 2, 2025 | 17.67 | 18.02 | 17.67 | 17.96 | 17.82 | 1.35% | 20,942 |
| Apr 1, 2025 | 17.84 | 17.88 | 17.66 | 17.72 | 17.58 | 0.11% | 21,426 |
| Mar 31, 2025 | 17.77 | 17.80 | 17.62 | 17.70 | 17.56 | -0.11% | 13,631 |
| Mar 28, 2025 | 17.87 | 17.91 | 17.71 | 17.72 | 17.58 | -0.70% | 26,238 |
| Mar 27, 2025 | 17.44 | 17.96 | 17.44 | 17.85 | 17.70 | 1.10% | 69,960 |
| Mar 26, 2025 | 17.83 | 17.87 | 17.60 | 17.65 | 17.51 | -1.84% | 58,103 |
| Mar 25, 2025 | 18.11 | 18.14 | 17.98 | 17.98 | 17.84 | 0.73% | 31,285 |
| Mar 24, 2025 | 17.82 | 18.01 | 17.78 | 17.85 | 17.71 | 0.90% | 17,671 |
| Mar 21, 2025 | 17.58 | 17.73 | 17.58 | 17.69 | 17.55 | -0.81% | 18,086 |
| Mar 20, 2025 | 17.70 | 17.89 | 17.69 | 17.84 | 17.69 | 1.65% | 23,857 |
| Mar 19, 2025 | 17.60 | 17.63 | 17.45 | 17.55 | 17.40 | -0.31% | 26,515 |
| Mar 18, 2025 | 17.63 | 17.63 | 17.50 | 17.60 | 17.46 | -1.40% | 16,374 |
| Mar 17, 2025 | 17.75 | 17.91 | 17.74 | 17.85 | 17.71 | 0.93% | 32,987 |
| Mar 14, 2025 | 17.45 | 17.70 | 17.38 | 17.69 | 17.54 | 3.12% | 163,437 |
| Mar 13, 2025 | 17.23 | 17.24 | 17.08 | 17.15 | 17.01 | 0.12% | 149,725 |
| Mar 12, 2025 | 17.27 | 17.46 | 17.10 | 17.13 | 16.99 | -1.44% | 128,351 |
| Mar 11, 2025 | 17.59 | 17.59 | 17.29 | 17.38 | 17.24 | 0.40% | 20,040 |
| Mar 10, 2025 | 17.61 | 17.61 | 17.31 | 17.31 | 17.17 | -3.62% | 13,258 |
| Mar 7, 2025 | 17.67 | 17.96 | 17.64 | 17.96 | 17.82 | 2.86% | 19,063 |
| Mar 6, 2025 | 17.68 | 17.75 | 17.45 | 17.46 | 17.32 | -1.08% | 19,595 |
| Mar 5, 2025 | 17.57 | 17.70 | 17.49 | 17.65 | 17.51 | -1.62% | 21,998 |