Rightmove plc (RTMVY)
OTCMKTS · Delayed Price · Currency is USD
14.04
-0.02 (-0.14%)
Dec 9, 2025, 12:03 PM EST
Rightmove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 14.07 | 14.19 | 14.07 | 14.18 | 14.18 | 1.21% | 223,519 |
| Dec 9, 2025 | 14.13 | 14.15 | 14.01 | 14.01 | 14.01 | -0.36% | 101,506 |
| Dec 8, 2025 | 14.27 | 14.27 | 14.04 | 14.06 | 14.06 | -1.88% | 143,386 |
| Dec 5, 2025 | 14.21 | 14.35 | 14.18 | 14.33 | 14.33 | 3.32% | 230,849 |
| Dec 4, 2025 | 14.08 | 14.09 | 13.85 | 13.87 | 13.87 | -2.26% | 104,971 |
| Dec 3, 2025 | 14.09 | 14.26 | 14.08 | 14.19 | 14.19 | 1.14% | 100,290 |
| Dec 2, 2025 | 14.04 | 14.08 | 13.96 | 14.03 | 14.03 | -2.03% | 121,112 |
| Dec 1, 2025 | 14.30 | 14.39 | 14.26 | 14.32 | 14.32 | -1.31% | 199,808 |
| Nov 28, 2025 | 14.51 | 14.56 | 14.46 | 14.51 | 14.51 | 2.04% | 50,923 |
| Nov 26, 2025 | 14.29 | 14.30 | 14.16 | 14.22 | 14.22 | 0.92% | 154,834 |
| Nov 25, 2025 | 13.93 | 14.17 | 13.93 | 14.09 | 14.09 | 0.43% | 83,597 |
| Nov 24, 2025 | 14.04 | 14.25 | 13.93 | 14.03 | 14.03 | -1.44% | 214,492 |
| Nov 21, 2025 | 14.24 | 14.34 | 14.19 | 14.24 | 14.24 | 2.30% | 767,857 |
| Nov 20, 2025 | 14.17 | 14.25 | 13.91 | 13.92 | 13.92 | -2.39% | 107,436 |
| Nov 19, 2025 | 14.37 | 14.49 | 14.19 | 14.26 | 14.26 | -1.62% | 113,157 |
| Nov 18, 2025 | 14.52 | 14.61 | 14.45 | 14.49 | 14.49 | 1.05% | 143,826 |
| Nov 17, 2025 | 14.69 | 14.87 | 14.31 | 14.34 | 14.34 | -0.49% | 263,232 |
| Nov 14, 2025 | 14.26 | 14.44 | 14.23 | 14.41 | 14.41 | 0.07% | 139,044 |
| Nov 13, 2025 | 14.68 | 14.81 | 14.37 | 14.40 | 14.40 | -2.44% | 92,047 |
| Nov 12, 2025 | 14.76 | 14.86 | 14.72 | 14.76 | 14.76 | -2.12% | 92,555 |
| Nov 11, 2025 | 14.96 | 15.14 | 14.96 | 15.08 | 15.08 | 1.57% | 233,105 |
| Nov 10, 2025 | 14.91 | 14.91 | 14.74 | 14.85 | 14.85 | -1.61% | 94,055 |
| Nov 7, 2025 | 14.99 | 15.20 | 14.90 | 15.09 | 15.09 | -12.01% | 97,720 |
| Nov 6, 2025 | 17.36 | 17.37 | 17.11 | 17.15 | 17.15 | -1.49% | 51,720 |
| Nov 5, 2025 | 17.22 | 17.61 | 17.22 | 17.41 | 17.41 | 0.52% | 274,295 |
| Nov 4, 2025 | 17.57 | 17.60 | 17.30 | 17.32 | 17.32 | -1.59% | 57,317 |
| Nov 3, 2025 | 17.70 | 17.70 | 17.44 | 17.60 | 17.60 | 0.34% | 833,430 |
| Oct 31, 2025 | 17.35 | 17.56 | 17.34 | 17.54 | 17.54 | -0.03% | 32,058 |
| Oct 30, 2025 | 17.49 | 17.63 | 17.49 | 17.55 | 17.55 | 0.14% | 141,421 |
| Oct 29, 2025 | 17.89 | 17.89 | 17.45 | 17.52 | 17.52 | -3.31% | 33,610 |
| Oct 28, 2025 | 18.14 | 18.24 | 18.09 | 18.12 | 18.12 | -1.58% | 51,621 |
| Oct 27, 2025 | 18.43 | 18.44 | 18.33 | 18.41 | 18.41 | 0.99% | 53,338 |
| Oct 24, 2025 | 18.25 | 18.54 | 18.22 | 18.23 | 18.23 | -0.11% | 51,930 |
| Oct 23, 2025 | 18.17 | 18.46 | 18.14 | 18.25 | 18.25 | 0.27% | 57,697 |
| Oct 22, 2025 | 18.03 | 18.30 | 18.03 | 18.20 | 18.20 | 1.11% | 32,131 |
| Oct 21, 2025 | 18.00 | 18.15 | 17.94 | 18.00 | 18.00 | 1.12% | 64,030 |
| Oct 20, 2025 | 17.90 | 17.90 | 17.78 | 17.80 | 17.80 | -2.09% | 92,757 |
| Oct 17, 2025 | 18.07 | 18.18 | 17.99 | 18.18 | 18.18 | 0.33% | 34,079 |
| Oct 16, 2025 | 18.15 | 18.31 | 18.05 | 18.12 | 18.12 | -0.49% | 42,915 |
| Oct 15, 2025 | 18.06 | 18.26 | 18.04 | 18.21 | 18.21 | -0.33% | 75,179 |
| Oct 14, 2025 | 18.11 | 18.31 | 18.11 | 18.27 | 18.27 | 0.86% | 30,916 |
| Oct 13, 2025 | 17.90 | 18.26 | 17.90 | 18.12 | 18.12 | 1.14% | 233,986 |
| Oct 10, 2025 | 18.22 | 18.22 | 17.87 | 17.91 | 17.91 | -3.03% | 105,004 |
| Oct 9, 2025 | 18.50 | 18.52 | 18.42 | 18.47 | 18.47 | -0.75% | 56,640 |
| Oct 8, 2025 | 18.68 | 18.73 | 18.56 | 18.61 | 18.61 | -0.43% | 41,403 |
| Oct 7, 2025 | 18.70 | 18.78 | 18.64 | 18.69 | 18.69 | -0.05% | 53,536 |
| Oct 6, 2025 | 18.84 | 18.84 | 18.68 | 18.70 | 18.70 | -0.27% | 45,483 |
| Oct 3, 2025 | 18.66 | 18.80 | 18.62 | 18.75 | 18.75 | -0.37% | 38,889 |
| Oct 2, 2025 | 18.73 | 18.84 | 18.69 | 18.82 | 18.82 | -0.69% | 39,130 |
| Oct 1, 2025 | 18.98 | 19.02 | 18.86 | 18.95 | 18.95 | -0.16% | 63,903 |