Rightmove plc (RTMVY)
OTCMKTS · Delayed Price · Currency is USD
19.66
+0.05 (0.25%)
Sep 18, 2025, 2:43 PM EDT
Rightmove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 19.57 | 19.68 | 19.57 | 19.64 | - | 0.15% | 4,256 |
| Sep 17, 2025 | 19.65 | 19.75 | 19.55 | 19.61 | 19.61 | 0.13% | 30,455 |
| Sep 16, 2025 | 19.69 | 19.76 | 19.56 | 19.59 | 19.59 | -0.28% | 44,705 |
| Sep 15, 2025 | 19.49 | 19.71 | 19.48 | 19.64 | 19.64 | 0.08% | 21,549 |
| Sep 12, 2025 | 19.64 | 19.66 | 19.55 | 19.63 | 19.63 | -0.48% | 20,567 |
| Sep 11, 2025 | 19.60 | 19.73 | 19.58 | 19.72 | 19.72 | -0.03% | 40,943 |
| Sep 10, 2025 | 19.86 | 19.88 | 19.71 | 19.73 | 19.73 | -1.62% | 27,978 |
| Sep 9, 2025 | 20.02 | 20.16 | 19.97 | 20.05 | 20.05 | 0.40% | 47,918 |
| Sep 8, 2025 | 19.93 | 20.00 | 19.86 | 19.97 | 19.97 | -0.25% | 27,524 |
| Sep 5, 2025 | 20.07 | 20.17 | 19.94 | 20.02 | 20.02 | 1.37% | 81,130 |
| Sep 4, 2025 | 19.69 | 19.82 | 19.60 | 19.75 | 19.75 | 2.81% | 56,537 |
| Sep 3, 2025 | 19.07 | 19.24 | 19.03 | 19.21 | 19.21 | 0.60% | 23,997 |
| Sep 2, 2025 | 19.01 | 19.25 | 19.01 | 19.10 | 19.10 | -4.81% | 29,212 |
| Aug 29, 2025 | 20.09 | 20.17 | 20.01 | 20.06 | 20.06 | -0.74% | 16,870 |
| Aug 28, 2025 | 20.21 | 20.30 | 20.15 | 20.21 | 20.21 | -1.85% | 43,546 |
| Aug 27, 2025 | 20.39 | 20.67 | 20.37 | 20.59 | 20.59 | -0.44% | 34,398 |
| Aug 26, 2025 | 20.65 | 20.69 | 20.55 | 20.68 | 20.68 | 0.19% | 47,212 |
| Aug 25, 2025 | 20.50 | 20.93 | 20.50 | 20.64 | 20.64 | -0.53% | 119,068 |
| Aug 22, 2025 | 20.56 | 20.83 | 20.54 | 20.75 | 20.75 | 0.29% | 32,610 |
| Aug 21, 2025 | 20.86 | 20.92 | 20.69 | 20.69 | 20.69 | 0.73% | 69,926 |
| Aug 20, 2025 | 20.77 | 20.82 | 20.53 | 20.54 | 20.54 | -0.72% | 398,738 |
| Aug 19, 2025 | 20.69 | 20.85 | 20.54 | 20.69 | 20.69 | 0.05% | 210,906 |
| Aug 18, 2025 | 20.71 | 20.75 | 20.67 | 20.68 | 20.68 | 0.24% | 49,913 |
| Aug 15, 2025 | 20.59 | 20.69 | 20.55 | 20.63 | 20.63 | -2.04% | 29,599 |
| Aug 14, 2025 | 21.01 | 21.07 | 20.91 | 21.06 | 21.06 | -0.38% | 32,384 |
| Aug 13, 2025 | 21.16 | 21.24 | 21.02 | 21.14 | 21.14 | 0.57% | 70,483 |
| Aug 12, 2025 | 21.01 | 21.30 | 20.95 | 21.02 | 21.02 | -0.57% | 265,719 |
| Aug 11, 2025 | 21.27 | 21.27 | 21.14 | 21.14 | 21.14 | -0.24% | 32,414 |
| Aug 8, 2025 | 21.70 | 21.70 | 21.19 | 21.19 | 21.19 | -3.55% | 41,331 |
| Aug 7, 2025 | 22.13 | 22.13 | 21.91 | 21.97 | 21.97 | -0.68% | 43,191 |
| Aug 6, 2025 | 21.80 | 22.15 | 21.80 | 22.12 | 22.12 | 2.17% | 514,663 |
| Aug 5, 2025 | 21.64 | 21.70 | 21.56 | 21.65 | 21.65 | -0.59% | 238,562 |
| Aug 4, 2025 | 21.63 | 21.85 | 21.62 | 21.78 | 21.78 | 0.92% | 163,882 |
| Aug 1, 2025 | 21.41 | 21.60 | 21.32 | 21.58 | 21.58 | - | 51,952 |
| Jul 31, 2025 | 21.44 | 21.75 | 21.32 | 21.58 | 21.58 | 1.94% | 43,523 |
| Jul 30, 2025 | 21.10 | 21.22 | 20.96 | 21.17 | 21.17 | 0.55% | 31,694 |
| Jul 29, 2025 | 21.13 | 21.15 | 20.99 | 21.06 | 21.06 | 0.02% | 24,848 |
| Jul 28, 2025 | 21.34 | 21.38 | 20.98 | 21.05 | 21.05 | -0.09% | 24,303 |
| 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 |