RFM Corporation (PSE:RFM)
Philippines · Delayed Price · Currency is PHP 5.55
+0.03 (0.54%)
At close: May 8, 2026
RFM Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5.52 | 5.55 | 5.49 | 5.55 | 5.55 | 0.54% | 354,600 |
| May 7, 2026 | 5.52 | 5.55 | 5.49 | 5.52 | 5.52 | - | 725,000 |
| May 6, 2026 | 5.53 | 5.55 | 5.48 | 5.52 | 5.52 | -0.18% | 800,000 |
| May 5, 2026 | 5.56 | 5.56 | 5.53 | 5.53 | 5.53 | - | 603,400 |
| May 4, 2026 | 5.53 | 5.56 | 5.45 | 5.53 | 5.53 | - | 1,041,800 |
| Apr 30, 2026 | 5.52 | 5.55 | 5.52 | 5.53 | 5.53 | - | 599,800 |
| Apr 29, 2026 | 5.52 | 5.55 | 5.52 | 5.53 | 5.53 | 0.18% | 209,500 |
| Apr 28, 2026 | 5.55 | 5.55 | 5.49 | 5.52 | 5.52 | -0.36% | 499,100 |
| Apr 27, 2026 | 5.54 | 5.56 | 5.53 | 5.54 | 5.54 | -0.36% | 146,900 |
| Apr 24, 2026 | 5.55 | 5.60 | 5.55 | 5.56 | 5.56 | 0.36% | 120,400 |
| Apr 23, 2026 | 5.58 | 5.62 | 5.53 | 5.54 | 5.54 | -0.72% | 233,100 |
| Apr 22, 2026 | 5.62 | 5.62 | 5.54 | 5.58 | 5.58 | -0.71% | 284,400 |
| Apr 21, 2026 | 5.62 | 5.65 | 5.53 | 5.62 | 5.53 | - | 1,165,000 |
| Apr 20, 2026 | 5.55 | 5.65 | 5.55 | 5.62 | 5.53 | 1.44% | 523,700 |
| Apr 17, 2026 | 5.53 | 5.56 | 5.52 | 5.54 | 5.45 | 0.18% | 592,000 |
| Apr 16, 2026 | 5.51 | 5.53 | 5.50 | 5.53 | 5.44 | 0.36% | 288,200 |
| Apr 15, 2026 | 5.50 | 5.53 | 5.49 | 5.51 | 5.42 | 0.18% | 239,200 |
| Apr 14, 2026 | 5.50 | 5.52 | 5.48 | 5.50 | 5.41 | - | 2,274,200 |
| Apr 13, 2026 | 5.50 | 5.52 | 5.45 | 5.50 | 5.41 | - | 308,500 |
| Apr 10, 2026 | 5.50 | 5.53 | 5.49 | 5.50 | 5.41 | 2.42% | 818,700 |
| Apr 8, 2026 | 5.32 | 5.45 | 5.31 | 5.37 | 5.28 | 1.32% | 408,200 |
| Apr 7, 2026 | 5.29 | 5.32 | 5.28 | 5.30 | 5.22 | 0.19% | 213,000 |
| Apr 6, 2026 | 5.30 | 5.31 | 5.25 | 5.29 | 5.21 | -0.19% | 374,400 |
| Apr 1, 2026 | 5.29 | 5.32 | 5.25 | 5.30 | 5.22 | 0.38% | 341,100 |
| Mar 31, 2026 | 5.30 | 5.32 | 5.26 | 5.28 | 5.20 | -0.38% | 288,500 |
| Mar 30, 2026 | 5.25 | 5.35 | 5.22 | 5.30 | 5.22 | 0.95% | 356,400 |
| Mar 27, 2026 | 5.36 | 5.36 | 5.25 | 5.25 | 5.17 | -2.05% | 418,500 |
| Mar 26, 2026 | 5.32 | 5.38 | 5.31 | 5.36 | 5.28 | 0.75% | 130,700 |
| Mar 25, 2026 | 5.40 | 5.50 | 5.27 | 5.32 | 5.24 | -1.48% | 920,000 |
| Mar 24, 2026 | 5.30 | 5.42 | 5.29 | 5.40 | 5.31 | 1.89% | 227,700 |
| Mar 23, 2026 | 5.30 | 5.39 | 5.25 | 5.30 | 5.22 | - | 249,000 |
| Mar 19, 2026 | 5.48 | 5.50 | 5.15 | 5.30 | 5.22 | -2.57% | 2,021,800 |
| Mar 18, 2026 | 5.42 | 5.50 | 5.40 | 5.44 | 5.35 | 0.37% | 520,800 |
| Mar 17, 2026 | 5.42 | 5.50 | 5.35 | 5.42 | 5.33 | - | 465,500 |
| Mar 16, 2026 | 5.41 | 5.48 | 5.40 | 5.42 | 5.33 | -0.55% | 734,100 |
| Mar 13, 2026 | 5.45 | 5.46 | 5.40 | 5.45 | 5.36 | -0.18% | 138,000 |
| Mar 12, 2026 | 5.50 | 5.50 | 5.32 | 5.46 | 5.37 | -0.73% | 219,900 |
| Mar 11, 2026 | 5.45 | 5.52 | 5.40 | 5.50 | 5.41 | 0.92% | 632,700 |
| Mar 10, 2026 | 5.32 | 5.54 | 5.32 | 5.45 | 5.36 | 3.22% | 1,056,000 |
| Mar 9, 2026 | 5.52 | 5.52 | 5.10 | 5.28 | 5.20 | -4.35% | 1,806,000 |
| Mar 6, 2026 | 5.50 | 5.56 | 5.48 | 5.52 | 5.43 | 0.36% | 107,500 |
| Mar 5, 2026 | 5.50 | 5.55 | 5.49 | 5.50 | 5.41 | - | 146,700 |
| Mar 4, 2026 | 5.55 | 5.55 | 5.40 | 5.50 | 5.41 | -1.08% | 1,342,300 |
| Mar 3, 2026 | 5.45 | 5.60 | 5.45 | 5.56 | 5.47 | 0.54% | 641,800 |
| Mar 2, 2026 | 5.54 | 5.54 | 5.38 | 5.53 | 5.44 | -0.54% | 745,300 |
| Feb 27, 2026 | 5.58 | 5.58 | 5.52 | 5.56 | 5.47 | - | 371,100 |
| Feb 26, 2026 | 5.58 | 5.58 | 5.54 | 5.56 | 5.47 | -0.36% | 360,400 |
| Feb 25, 2026 | 5.57 | 5.58 | 5.55 | 5.58 | 5.49 | 0.18% | 445,600 |
| Feb 24, 2026 | 5.59 | 5.59 | 5.56 | 5.57 | 5.48 | -0.18% | 375,900 |
| Feb 23, 2026 | 5.58 | 5.59 | 5.56 | 5.58 | 5.49 | - | 342,400 |