RFM Corporation (PSE:RFM)
Philippines · Delayed Price · Currency is PHP 5.30
+0.03 (0.57%)
At close: Aug 28, 2026
RFM Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 5.31 | 5.31 | 5.25 | 5.30 | 5.30 | 0.57% | 367,200 |
| Aug 27, 2026 | 5.29 | 5.32 | 5.27 | 5.27 | 5.27 | -0.38% | 239,200 |
| Aug 26, 2026 | 5.33 | 5.33 | 5.27 | 5.29 | 5.29 | -0.75% | 545,400 |
| Aug 25, 2026 | 5.30 | 5.33 | 5.30 | 5.33 | 5.33 | 0.38% | 128,500 |
| Aug 24, 2026 | 5.31 | 5.32 | 5.29 | 5.31 | 5.31 | - | 346,400 |
| Aug 20, 2026 | 5.30 | 5.32 | 5.29 | 5.31 | 5.31 | - | 646,100 |
| Aug 19, 2026 | 5.29 | 5.33 | 5.29 | 5.31 | 5.31 | 0.38% | 721,900 |
| Aug 18, 2026 | 5.32 | 5.32 | 5.29 | 5.29 | 5.29 | -0.56% | 432,100 |
| Aug 17, 2026 | 5.34 | 5.35 | 5.30 | 5.32 | 5.32 | -0.37% | 654,000 |
| Aug 14, 2026 | 5.32 | 5.34 | 5.30 | 5.34 | 5.34 | 0.75% | 350,000 |
| Aug 13, 2026 | 5.33 | 5.33 | 5.30 | 5.30 | 5.30 | -0.19% | 539,400 |
| Aug 12, 2026 | 5.32 | 5.33 | 5.30 | 5.31 | 5.31 | -0.19% | 495,800 |
| Aug 11, 2026 | 5.31 | 5.32 | 5.31 | 5.32 | 5.32 | 0.19% | 751,400 |
| Aug 10, 2026 | 5.32 | 5.35 | 5.30 | 5.31 | 5.31 | -0.19% | 334,400 |
| Aug 7, 2026 | 5.32 | 5.34 | 5.30 | 5.32 | 5.32 | - | 868,200 |
| Aug 6, 2026 | 5.32 | 5.39 | 5.30 | 5.32 | 5.32 | - | 258,300 |
| Aug 5, 2026 | 5.33 | 5.35 | 5.30 | 5.32 | 5.32 | -0.19% | 1,108,800 |
| Aug 4, 2026 | 5.41 | 5.41 | 5.31 | 5.33 | 5.33 | -1.48% | 824,100 |
| Aug 3, 2026 | 5.41 | 5.45 | 5.36 | 5.41 | 5.41 | 0.19% | 278,700 |
| Jul 31, 2026 | 5.35 | 5.41 | 5.34 | 5.40 | 5.40 | -0.18% | 244,500 |
| Jul 30, 2026 | 5.41 | 5.42 | 5.35 | 5.41 | 5.41 | - | 250,200 |
| Jul 29, 2026 | 5.48 | 5.49 | 5.38 | 5.41 | 5.41 | -1.46% | 292,400 |
| Jul 28, 2026 | 5.32 | 5.49 | 5.31 | 5.49 | 5.49 | 3.20% | 666,800 |
| Jul 27, 2026 | 5.35 | 5.38 | 5.32 | 5.32 | 5.32 | -0.56% | 427,300 |
| Jul 24, 2026 | 5.35 | 5.35 | 5.30 | 5.35 | 5.35 | - | 180,900 |
| Jul 23, 2026 | 5.32 | 5.37 | 5.31 | 5.35 | 5.35 | 0.56% | 341,100 |
| Jul 22, 2026 | 5.30 | 5.36 | 5.28 | 5.32 | 5.32 | 0.57% | 488,100 |
| Jul 21, 2026 | 5.36 | 5.39 | 5.28 | 5.29 | 5.29 | -1.67% | 1,592,000 |
| Jul 20, 2026 | 5.35 | 5.41 | 5.35 | 5.38 | 5.38 | 0.94% | 439,100 |
| Jul 17, 2026 | 5.36 | 5.41 | 5.33 | 5.33 | 5.33 | -0.56% | 644,900 |
| Jul 16, 2026 | 5.35 | 5.40 | 5.35 | 5.36 | 5.36 | 0.19% | 470,800 |
| Jul 15, 2026 | 5.30 | 5.39 | 5.30 | 5.35 | 5.35 | 1.13% | 326,700 |
| Jul 14, 2026 | 5.33 | 5.35 | 5.25 | 5.29 | 5.29 | -0.75% | 1,370,400 |
| 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 |