RFM Corporation (PSE:RFM)
Philippines · Delayed Price · Currency is PHP 5.29
-0.04 (-0.75%)
At close: Jul 14, 2026
RFM Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 5.41 | 5.41 | 5.30 | 5.33 | 5.33 | -1.48% | 1,165,100 |
| Jul 10, 2026 | 5.43 | 5.50 | 5.30 | 5.41 | 5.41 | -0.37% | 1,712,600 |
| Jul 9, 2026 | 5.50 | 5.50 | 5.37 | 5.43 | 5.43 | -1.27% | 1,835,100 |
| Jul 8, 2026 | 5.61 | 5.62 | 5.30 | 5.50 | 5.50 | -2.14% | 1,520,100 |
| Jul 7, 2026 | 5.64 | 5.65 | 5.57 | 5.62 | 5.62 | 1.24% | 630,400 |
| Jul 6, 2026 | 5.69 | 5.72 | 5.64 | 5.64 | 5.55 | -0.70% | 630,200 |
| Jul 3, 2026 | 5.69 | 5.72 | 5.63 | 5.68 | 5.59 | -0.18% | 1,424,000 |
| Jul 2, 2026 | 5.69 | 5.71 | 5.63 | 5.69 | 5.60 | - | 476,900 |
| Jul 1, 2026 | 5.67 | 5.70 | 5.66 | 5.69 | 5.60 | 0.53% | 331,100 |
| Jun 30, 2026 | 5.64 | 5.70 | 5.62 | 5.66 | 5.57 | 0.35% | 402,200 |
| Jun 29, 2026 | 5.67 | 5.70 | 5.61 | 5.64 | 5.55 | -0.53% | 719,200 |
| Jun 26, 2026 | 5.67 | 5.73 | 5.65 | 5.67 | 5.58 | - | 1,288,300 |
| Jun 25, 2026 | 5.65 | 5.71 | 5.65 | 5.67 | 5.58 | 0.53% | 2,415,400 |
| Jun 24, 2026 | 5.60 | 5.64 | 5.55 | 5.64 | 5.55 | 0.53% | 587,600 |
| Jun 23, 2026 | 5.63 | 5.65 | 5.56 | 5.61 | 5.52 | -0.36% | 261,800 |
| Jun 22, 2026 | 5.61 | 5.63 | 5.55 | 5.63 | 5.54 | 0.36% | 231,800 |
| Jun 19, 2026 | 5.62 | 5.71 | 5.55 | 5.61 | 5.52 | - | 615,000 |
| Jun 18, 2026 | 5.56 | 5.61 | 5.54 | 5.61 | 5.52 | 0.90% | 490,000 |
| Jun 17, 2026 | 5.55 | 5.60 | 5.53 | 5.56 | 5.47 | 0.18% | 335,300 |
| Jun 16, 2026 | 5.55 | 5.61 | 5.51 | 5.55 | 5.46 | - | 956,000 |
| Jun 15, 2026 | 5.50 | 5.57 | 5.50 | 5.55 | 5.46 | 0.91% | 1,064,700 |
| Jun 11, 2026 | 5.50 | 5.51 | 5.47 | 5.50 | 5.41 | 0.18% | 332,000 |
| Jun 10, 2026 | 5.50 | 5.53 | 5.48 | 5.49 | 5.40 | -0.36% | 256,700 |
| Jun 9, 2026 | 5.50 | 5.54 | 5.49 | 5.51 | 5.42 | 0.18% | 312,300 |
| Jun 8, 2026 | 5.50 | 5.50 | 5.49 | 5.50 | 5.41 | 0.18% | 181,200 |
| Jun 5, 2026 | 5.50 | 5.50 | 5.47 | 5.49 | 5.40 | -0.18% | 111,300 |
| Jun 4, 2026 | 5.50 | 5.56 | 5.47 | 5.50 | 5.41 | - | 557,900 |
| Jun 3, 2026 | 5.52 | 5.53 | 5.48 | 5.50 | 5.41 | -0.18% | 205,800 |
| Jun 2, 2026 | 5.51 | 5.54 | 5.45 | 5.51 | 5.42 | 0.18% | 232,400 |
| Jun 1, 2026 | 5.50 | 5.54 | 5.49 | 5.50 | 5.41 | - | 334,700 |
| May 29, 2026 | 5.44 | 5.51 | 5.42 | 5.50 | 5.41 | 1.48% | 608,200 |
| May 28, 2026 | 5.50 | 5.51 | 5.40 | 5.42 | 5.33 | -1.45% | 473,800 |
| May 26, 2026 | 5.50 | 5.55 | 5.50 | 5.50 | 5.41 | -0.18% | 279,700 |
| May 25, 2026 | 5.55 | 5.56 | 5.49 | 5.51 | 5.42 | - | 273,800 |
| May 22, 2026 | 5.50 | 5.56 | 5.49 | 5.51 | 5.42 | 0.36% | 294,800 |
| May 21, 2026 | 5.52 | 5.55 | 5.49 | 5.49 | 5.40 | -0.36% | 597,500 |
| May 20, 2026 | 5.50 | 5.52 | 5.50 | 5.51 | 5.42 | - | 535,900 |
| May 19, 2026 | 5.52 | 5.52 | 5.46 | 5.51 | 5.42 | -0.36% | 574,600 |
| May 18, 2026 | 5.55 | 5.59 | 5.51 | 5.53 | 5.44 | -0.36% | 339,400 |
| May 15, 2026 | 5.55 | 5.59 | 5.54 | 5.55 | 5.46 | - | 198,900 |
| May 14, 2026 | 5.53 | 5.59 | 5.52 | 5.55 | 5.46 | 0.18% | 1,987,500 |
| May 13, 2026 | 5.54 | 5.60 | 5.53 | 5.54 | 5.45 | - | 351,700 |
| May 12, 2026 | 5.54 | 5.57 | 5.53 | 5.54 | 5.45 | - | 403,200 |
| May 11, 2026 | 5.51 | 5.62 | 5.49 | 5.54 | 5.45 | -0.18% | 762,200 |
| May 8, 2026 | 5.52 | 5.55 | 5.49 | 5.55 | 5.46 | 0.54% | 354,600 |
| May 7, 2026 | 5.52 | 5.55 | 5.49 | 5.52 | 5.43 | - | 725,000 |
| May 6, 2026 | 5.53 | 5.55 | 5.48 | 5.52 | 5.43 | -0.18% | 800,000 |
| May 5, 2026 | 5.56 | 5.56 | 5.53 | 5.53 | 5.44 | - | 603,400 |
| May 4, 2026 | 5.53 | 5.56 | 5.45 | 5.53 | 5.44 | - | 1,041,800 |
| Apr 30, 2026 | 5.52 | 5.55 | 5.52 | 5.53 | 5.44 | - | 599,800 |