Rightmove plc (RTMVY)
OTCMKTS · Delayed Price · Currency is USD
20.93
-0.45 (-2.10%)
Jul 25, 2025, 3:58 PM EDT
Rightmove Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 20.82 | 21.08 | 20.82 | 21.07 | 21.07 | -1.45% | 16,209 |
Jul 24, 2025 | 21.44 | 21.66 | 21.37 | 21.38 | 21.38 | 0.66% | 44,068 |
Jul 23, 2025 | 21.10 | 21.26 | 20.98 | 21.24 | 21.24 | -0.56% | 46,336 |
Jul 22, 2025 | 21.32 | 21.41 | 21.29 | 21.36 | 21.36 | 0.47% | 29,726 |
Jul 21, 2025 | 21.29 | 21.55 | 21.26 | 21.26 | 21.26 | -0.19% | 28,426 |
Jul 18, 2025 | 21.53 | 21.53 | 21.30 | 21.30 | 21.30 | 1.00% | 64,082 |
Jul 17, 2025 | 20.94 | 21.17 | 20.94 | 21.09 | 21.09 | 0.91% | 96,388 |
Jul 16, 2025 | 20.97 | 21.00 | 20.81 | 20.90 | 20.90 | 0.19% | 66,434 |
Jul 15, 2025 | 20.98 | 20.98 | 20.81 | 20.86 | 20.86 | -1.46% | 35,212 |
Jul 14, 2025 | 21.16 | 21.29 | 21.15 | 21.17 | 21.17 | 0.17% | 102,893 |
Jul 11, 2025 | 20.99 | 21.19 | 20.99 | 21.14 | 21.14 | -0.59% | 14,902 |
Jul 10, 2025 | 21.22 | 21.29 | 21.18 | 21.26 | 21.26 | -0.09% | 19,475 |
Jul 9, 2025 | 21.11 | 21.28 | 21.10 | 21.28 | 21.28 | 0.28% | 33,657 |
Jul 8, 2025 | 21.19 | 21.23 | 21.04 | 21.22 | 21.22 | - | 24,631 |
Jul 7, 2025 | 21.32 | 21.40 | 21.18 | 21.22 | 21.22 | - | 38,325 |
Jul 3, 2025 | 21.12 | 21.28 | 21.11 | 21.22 | 21.22 | 2.36% | 48,201 |
Jul 2, 2025 | 20.74 | 20.79 | 20.57 | 20.73 | 20.73 | -3.67% | 39,438 |
Jul 1, 2025 | 21.55 | 21.57 | 21.45 | 21.52 | 21.52 | -0.65% | 31,119 |
Jun 30, 2025 | 21.67 | 21.75 | 21.60 | 21.66 | 21.66 | 0.60% | 30,881 |
Jun 27, 2025 | 21.39 | 21.63 | 21.39 | 21.53 | 21.53 | 0.14% | 32,557 |
Jun 26, 2025 | 21.44 | 21.54 | 21.44 | 21.50 | 21.50 | 1.08% | 22,042 |
Jun 25, 2025 | 21.29 | 21.32 | 21.18 | 21.27 | 21.27 | -0.09% | 19,380 |
Jun 24, 2025 | 21.31 | 21.35 | 21.17 | 21.29 | 21.29 | 1.12% | 20,065 |
Jun 23, 2025 | 20.88 | 21.06 | 20.86 | 21.05 | 21.05 | 1.86% | 33,987 |
Jun 20, 2025 | 20.95 | 20.95 | 20.67 | 20.67 | 20.67 | -0.40% | 19,520 |
Jun 18, 2025 | 20.71 | 20.88 | 20.68 | 20.75 | 20.75 | 0.01% | 17,290 |
Jun 17, 2025 | 20.99 | 21.07 | 20.72 | 20.75 | 20.75 | -0.81% | 32,876 |
Jun 16, 2025 | 21.02 | 21.02 | 20.92 | 20.92 | 20.92 | 0.24% | 23,276 |
Jun 13, 2025 | 20.96 | 21.12 | 20.87 | 20.87 | 20.87 | -1.97% | 31,049 |
Jun 12, 2025 | 21.26 | 21.33 | 21.22 | 21.29 | 21.29 | 1.57% | 53,087 |
Jun 11, 2025 | 21.00 | 21.10 | 20.96 | 20.96 | 20.96 | 0.24% | 21,066 |
Jun 10, 2025 | 21.23 | 21.23 | 20.78 | 20.91 | 20.91 | 0.87% | 152,984 |
Jun 9, 2025 | 20.77 | 20.87 | 20.65 | 20.73 | 20.73 | 0.39% | 43,656 |
Jun 6, 2025 | 20.51 | 20.65 | 20.50 | 20.65 | 20.65 | - | 20,604 |
Jun 5, 2025 | 20.82 | 20.92 | 20.63 | 20.65 | 20.65 | -0.75% | 13,622 |
Jun 4, 2025 | 20.80 | 20.88 | 20.78 | 20.81 | 20.81 | 1.46% | 13,216 |
Jun 3, 2025 | 20.60 | 20.69 | 20.39 | 20.51 | 20.51 | -0.44% | 37,601 |
Jun 2, 2025 | 20.25 | 20.61 | 20.23 | 20.60 | 20.60 | 0.46% | 105,447 |
May 30, 2025 | 20.23 | 20.55 | 20.01 | 20.50 | 20.50 | 1.23% | 250,279 |
May 29, 2025 | 20.26 | 20.26 | 20.12 | 20.25 | 20.25 | -1.56% | 56,417 |
May 28, 2025 | 20.53 | 20.62 | 20.48 | 20.57 | 20.57 | 0.64% | 29,243 |
May 27, 2025 | 20.61 | 20.66 | 20.37 | 20.44 | 20.44 | -0.92% | 43,479 |
May 23, 2025 | 20.56 | 20.72 | 20.53 | 20.63 | 20.63 | 0.98% | 48,672 |
May 22, 2025 | 20.35 | 20.57 | 20.35 | 20.43 | 20.43 | 0.39% | 47,584 |
May 21, 2025 | 20.59 | 20.63 | 20.35 | 20.35 | 20.35 | -0.46% | 23,922 |
May 20, 2025 | 20.25 | 20.50 | 20.23 | 20.45 | 20.45 | 0.07% | 70,538 |
May 19, 2025 | 20.22 | 20.62 | 20.22 | 20.43 | 20.43 | 0.99% | 21,687 |
May 16, 2025 | 20.15 | 20.73 | 20.00 | 20.23 | 20.23 | 0.99% | 88,701 |
May 15, 2025 | 19.96 | 20.05 | 19.94 | 20.03 | 20.03 | 1.07% | 25,986 |
May 14, 2025 | 19.60 | 19.82 | 19.58 | 19.82 | 19.82 | 2.22% | 15,749 |