Rightmove plc (RTMVY)
OTCMKTS · Delayed Price · Currency is USD
13.79
+0.15 (1.10%)
At close: Jan 9, 2026
Rightmove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 13.76 | 13.91 | 13.69 | 13.79 | 13.79 | 1.10% | 1,800,643 |
| Jan 8, 2026 | 13.56 | 13.64 | 13.52 | 13.64 | 13.64 | 0.81% | 900,867 |
| Jan 7, 2026 | 13.48 | 13.57 | 13.32 | 13.53 | 13.53 | -0.66% | 451,835 |
| Jan 6, 2026 | 13.88 | 13.91 | 13.61 | 13.62 | 13.62 | -2.01% | 105,313 |
| Jan 5, 2026 | 13.80 | 13.96 | 13.78 | 13.90 | 13.90 | 1.46% | 124,151 |
| Jan 2, 2026 | 13.74 | 13.76 | 13.65 | 13.70 | 13.70 | -1.15% | 130,831 |
| Dec 31, 2025 | 13.94 | 13.94 | 13.85 | 13.86 | 13.86 | -0.07% | 107,517 |
| Dec 30, 2025 | 13.80 | 13.97 | 13.79 | 13.87 | 13.87 | 0.22% | 201,056 |
| Dec 29, 2025 | 13.92 | 13.95 | 13.82 | 13.84 | 13.84 | -0.07% | 47,978 |
| Dec 26, 2025 | 13.52 | 13.85 | 13.52 | 13.85 | 13.85 | - | 48,485 |
| Dec 24, 2025 | 13.71 | 13.90 | 13.71 | 13.85 | 13.85 | - | 42,382 |
| Dec 23, 2025 | 13.92 | 13.96 | 13.82 | 13.85 | 13.85 | -0.65% | 115,999 |
| Dec 22, 2025 | 13.88 | 13.97 | 13.86 | 13.94 | 13.94 | 0.14% | 189,217 |
| Dec 19, 2025 | 13.97 | 13.98 | 13.88 | 13.92 | 13.92 | -0.64% | 69,013 |
| Dec 18, 2025 | 14.02 | 14.15 | 13.99 | 14.01 | 14.01 | 0.94% | 94,330 |
| Dec 17, 2025 | 13.84 | 13.97 | 13.84 | 13.88 | 13.88 | -0.57% | 53,845 |
| Dec 16, 2025 | 13.98 | 14.04 | 13.91 | 13.96 | 13.96 | -0.21% | 71,405 |
| Dec 15, 2025 | 14.26 | 14.26 | 13.97 | 13.99 | 13.99 | -1.48% | 327,075 |
| Dec 12, 2025 | 14.20 | 14.26 | 14.15 | 14.20 | 14.20 | -0.42% | 108,359 |
| Dec 11, 2025 | 14.24 | 14.34 | 14.18 | 14.26 | 14.26 | 0.56% | 126,393 |
| 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 |