Rightmove plc (RTMVY)
OTCMKTS · Delayed Price · Currency is USD
18.18
+0.06 (0.33%)
Oct 17, 2025, 3:52 PM EDT
Rightmove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 19.38 | 19.38 | 18.92 | 18.98 | 18.98 | 0.37% | 32,349 |
| Sep 29, 2025 | 18.93 | 19.07 | 18.88 | 18.91 | 18.91 | 0.75% | 24,322 |
| Sep 26, 2025 | 18.82 | 18.92 | 18.74 | 18.77 | 18.77 | -0.27% | 30,189 |
| Sep 25, 2025 | 19.36 | 19.36 | 18.80 | 18.82 | 18.71 | -1.16% | 29,840 |
| Sep 24, 2025 | 19.25 | 19.26 | 19.04 | 19.04 | 18.93 | -1.91% | 18,195 |
| Sep 23, 2025 | 19.63 | 19.76 | 19.40 | 19.41 | 19.30 | -0.21% | 83,209 |
| Sep 22, 2025 | 19.50 | 19.56 | 19.42 | 19.45 | 19.34 | -0.41% | 74,058 |
| Sep 19, 2025 | 19.46 | 19.53 | 19.41 | 19.53 | 19.42 | -0.71% | 50,201 |
| Sep 18, 2025 | 19.57 | 19.69 | 19.57 | 19.67 | 19.56 | 0.31% | 48,923 |
| Sep 17, 2025 | 19.65 | 19.75 | 19.55 | 19.61 | 19.50 | 0.13% | 30,455 |
| Sep 16, 2025 | 19.69 | 19.76 | 19.56 | 19.59 | 19.47 | -0.28% | 44,705 |
| Sep 15, 2025 | 19.49 | 19.71 | 19.48 | 19.64 | 19.53 | 0.08% | 21,549 |
| Sep 12, 2025 | 19.64 | 19.66 | 19.55 | 19.63 | 19.51 | -0.48% | 20,567 |
| Sep 11, 2025 | 19.60 | 19.73 | 19.58 | 19.72 | 19.61 | -0.03% | 40,943 |
| Sep 10, 2025 | 19.86 | 19.88 | 19.71 | 19.73 | 19.61 | -1.62% | 27,978 |
| Sep 9, 2025 | 20.02 | 20.16 | 19.97 | 20.05 | 19.93 | 0.40% | 47,918 |
| Sep 8, 2025 | 19.93 | 20.00 | 19.86 | 19.97 | 19.85 | -0.25% | 27,524 |
| Sep 5, 2025 | 20.07 | 20.17 | 19.94 | 20.02 | 19.90 | 1.37% | 81,130 |
| Sep 4, 2025 | 19.69 | 19.82 | 19.60 | 19.75 | 19.64 | 2.81% | 56,537 |
| Sep 3, 2025 | 19.07 | 19.24 | 19.03 | 19.21 | 19.10 | 0.60% | 23,997 |
| Sep 2, 2025 | 19.01 | 19.25 | 19.01 | 19.10 | 18.98 | -4.81% | 29,212 |
| Aug 29, 2025 | 20.09 | 20.17 | 20.01 | 20.06 | 19.94 | -0.74% | 16,870 |
| Aug 28, 2025 | 20.21 | 20.30 | 20.15 | 20.21 | 20.09 | -1.85% | 43,546 |
| Aug 27, 2025 | 20.39 | 20.67 | 20.37 | 20.59 | 20.47 | -0.44% | 34,398 |
| Aug 26, 2025 | 20.65 | 20.69 | 20.55 | 20.68 | 20.56 | 0.19% | 47,212 |
| Aug 25, 2025 | 20.50 | 20.93 | 20.50 | 20.64 | 20.52 | -0.53% | 119,068 |
| Aug 22, 2025 | 20.56 | 20.83 | 20.54 | 20.75 | 20.63 | 0.29% | 32,610 |
| Aug 21, 2025 | 20.86 | 20.92 | 20.69 | 20.69 | 20.57 | 0.73% | 69,926 |
| Aug 20, 2025 | 20.77 | 20.82 | 20.53 | 20.54 | 20.42 | -0.72% | 398,738 |
| Aug 19, 2025 | 20.69 | 20.85 | 20.54 | 20.69 | 20.57 | 0.05% | 210,906 |
| Aug 18, 2025 | 20.71 | 20.75 | 20.67 | 20.68 | 20.56 | 0.24% | 49,913 |
| Aug 15, 2025 | 20.59 | 20.69 | 20.55 | 20.63 | 20.51 | -2.04% | 29,599 |
| Aug 14, 2025 | 21.01 | 21.07 | 20.91 | 21.06 | 20.94 | -0.38% | 32,384 |
| Aug 13, 2025 | 21.16 | 21.24 | 21.02 | 21.14 | 21.02 | 0.57% | 70,483 |
| Aug 12, 2025 | 21.01 | 21.30 | 20.95 | 21.02 | 20.90 | -0.57% | 265,719 |
| Aug 11, 2025 | 21.27 | 21.27 | 21.14 | 21.14 | 21.02 | -0.24% | 32,414 |
| Aug 8, 2025 | 21.70 | 21.70 | 21.19 | 21.19 | 21.07 | -3.55% | 41,331 |
| Aug 7, 2025 | 22.13 | 22.13 | 21.91 | 21.97 | 21.84 | -0.68% | 43,191 |