Skip to main content
Response Plus Holding PJSC (ADX:RPM)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.360
-0.020 (-0.84%)
At close: Apr 28, 2026

ADX:RPM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.442.442.312.412.411.26%10,674
Apr 27, 20262.422.422.372.382.38-2.86%7,885
Apr 24, 20262.452.452.452.452.450.41%2,233
Apr 23, 20262.442.442.442.442.44--
Apr 22, 20262.422.452.422.442.44-0.41%1,304
Apr 21, 20262.422.452.422.452.451.66%2,175
Apr 20, 20262.472.472.412.412.41-2.82%9,694
Apr 17, 20262.502.502.442.482.481.64%4,542
Apr 16, 20262.462.502.442.442.44-0.81%22,471
Apr 15, 20262.402.462.362.462.464.68%37,479
Apr 14, 20262.422.442.312.352.35-2.89%48,950
Apr 13, 20262.382.422.312.422.424.31%31,938
Apr 10, 20262.362.392.312.322.32-1.69%11,935
Apr 9, 20262.312.362.292.362.363.51%19,312
Apr 8, 20262.312.412.232.282.280.88%102,319
Apr 7, 20262.322.392.232.262.26-2.16%53,077
Apr 6, 20262.382.432.302.312.31-2.94%23,448
Apr 3, 20262.422.422.382.382.38-1.65%3,898
Apr 2, 20262.422.422.422.422.42-4
Apr 1, 20262.442.442.422.422.421.68%3,000
Mar 31, 20262.472.512.362.382.38-3.25%68,391
Mar 30, 20262.542.552.462.462.46-3.53%16,035
Mar 27, 20262.532.552.482.552.550.79%4,750
Mar 26, 20262.512.542.502.532.531.20%2,985
Mar 25, 20262.512.512.432.502.502.88%1,312
Mar 24, 20262.462.522.392.432.431.25%45,215
Mar 23, 20262.492.492.382.402.40-4.00%25,278
Mar 18, 20262.472.512.422.502.503.73%18,427
Mar 17, 20262.422.472.382.412.41-2.43%37,870
Mar 16, 20262.402.492.402.472.47-50,793
Mar 13, 20262.592.592.472.472.47-1.20%19,314
Mar 12, 20262.502.502.502.502.50-3.85%276
Mar 11, 20262.612.642.502.602.602.36%28,465
Mar 10, 20262.602.672.502.542.54-1.55%108,595
Mar 9, 20262.672.672.582.582.58-0.77%1,267
Mar 6, 20262.702.702.562.602.60-3.35%38,323
Mar 5, 20262.832.872.692.692.69-4.95%171,066
Mar 4, 20262.832.862.832.832.83-4.71%34,310
Feb 27, 20262.992.992.962.972.97-1.00%11,897
Feb 26, 20263.003.013.003.003.00-0.33%21,651
Feb 25, 20263.023.073.013.013.01-0.66%34,193
Feb 24, 20263.073.073.033.033.030.33%200
Feb 23, 20263.023.023.023.023.02-2.27%2,351
Feb 20, 20263.093.093.093.093.09--
Feb 19, 20263.023.093.013.093.09-2,205
Feb 18, 20263.023.093.023.093.092.66%174
Feb 17, 20263.133.133.003.013.01-1.31%9,841
Feb 16, 20263.053.053.053.053.05-3,500
Feb 13, 20263.083.153.003.053.05-0.97%63,311
Feb 12, 20263.033.083.013.083.081.65%8,078
Feb 11, 20263.083.083.033.033.03-0.66%800
Feb 10, 20263.073.073.053.053.05-0.65%20,672
Feb 9, 20263.043.102.993.073.07-0.32%57,285
Feb 6, 20263.023.133.023.083.08-0.96%13,849
Feb 5, 20263.053.123.013.113.111.97%25,419
Feb 4, 20263.053.053.053.053.051.33%40
Feb 3, 20263.073.073.013.013.010.67%1,526
Feb 2, 20263.083.082.962.992.99-1.97%195,690
Jan 30, 20263.083.083.053.053.05-0.97%1,222
Jan 29, 20263.143.143.083.083.08-1.28%1,268
Jan 28, 20263.073.123.053.123.121.63%15,619
Jan 27, 20263.133.133.073.073.07-2.23%2,057
Jan 26, 20263.123.163.123.143.142.61%7,900
Jan 23, 20263.123.153.023.063.061.32%26,922
Jan 22, 20263.103.102.993.023.02-2.58%24,915
Jan 21, 20263.073.102.963.103.100.98%41,695
Jan 20, 20263.073.073.073.073.07--
Jan 19, 20263.033.163.033.073.07-2.54%520
Jan 16, 20263.063.153.023.153.152.94%11,575
Jan 15, 20263.063.063.063.063.06--
Jan 14, 20263.173.173.063.063.06-3.47%16,006
Jan 13, 20263.183.183.103.173.173.26%5,116
Jan 12, 20263.103.103.063.073.07-0.97%7,857
Jan 9, 20263.103.103.103.103.10-2,971
Jan 8, 20263.103.103.103.103.100.32%100
Jan 7, 20263.183.183.093.093.09-0.64%2,561
Jan 6, 20263.113.183.113.113.11-3,092
Jan 5, 20263.113.113.113.113.11--
Jan 2, 20263.123.123.083.113.11-2.20%25,480
Dec 31, 20253.153.183.113.183.182.25%10,102
Dec 30, 20253.163.163.103.113.11-0.96%16,202
Dec 29, 20253.263.263.143.143.14-3.38%4,159
Dec 26, 20253.263.293.183.253.251.56%5,245
Dec 25, 20253.193.253.183.203.202.89%51,322
Dec 24, 20253.113.183.113.113.11-3,615
Dec 23, 20253.183.203.113.113.11-0.32%7,977
Dec 22, 20253.143.163.113.123.12-0.64%13,407
Dec 19, 20253.223.223.143.143.14-2.48%5,121
Dec 18, 20253.213.243.173.223.220.31%19,912
Dec 17, 20253.113.283.113.213.212.88%37,389
Dec 16, 20253.133.153.123.123.12-14,636
Dec 15, 20253.173.173.113.123.120.65%22,834
Dec 12, 20253.103.183.083.103.10-0.96%21,196
Dec 11, 20253.133.173.103.133.13-0.63%42,003
Dec 10, 20253.203.203.133.153.150.32%7,328
Dec 9, 20253.143.143.143.143.14-1,415
Dec 8, 20253.173.173.143.143.14-0.95%56,343
Dec 5, 20253.253.253.173.173.17-6,729
Dec 4, 20253.253.253.173.173.170.63%1,606
Dec 3, 20253.153.263.153.153.15-38,093