Ready Mix Concrete and Construction Supplies (ASE:RMCC)
Jordan
· Delayed Price · Currency is JOD 1.270
-0.010 (-0.78%)
At close: Apr 27, 2026
ASE:RMCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.29 | 1.30 | 1.27 | 1.27 | 1.27 | -0.78% | 1,328,841 |
| Apr 26, 2026 | 1.27 | 1.30 | 1.27 | 1.28 | 1.28 | 0.79% | 929,407 |
| Apr 23, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 33,050 |
| Apr 22, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | - | 10,406 |
| Apr 21, 2026 | 1.29 | 1.32 | 1.28 | 1.28 | 1.28 | -0.78% | 37,618 |
| Apr 20, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 27,380 |
| Apr 19, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -0.76% | 51,300 |
| Apr 16, 2026 | 1.30 | 1.31 | 1.27 | 1.31 | 1.31 | 0.77% | 156,688 |
| Apr 15, 2026 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | 0.78% | 19,475 |
| Apr 14, 2026 | 1.25 | 1.29 | 1.24 | 1.29 | 1.29 | 2.38% | 347,614 |
| Apr 13, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | - | 7,872 |
| Apr 12, 2026 | 1.28 | 1.28 | 1.24 | 1.26 | 1.26 | - | 5,071 |
| Apr 9, 2026 | 1.27 | 1.29 | 1.24 | 1.26 | 1.26 | -2.33% | 5,572 |
| Apr 8, 2026 | 1.30 | 1.31 | 1.27 | 1.29 | 1.29 | -1.53% | 34,936 |
| Apr 7, 2026 | 1.27 | 1.33 | 1.27 | 1.31 | 1.31 | 2.34% | 74,532 |
| Apr 6, 2026 | 1.25 | 1.28 | 1.24 | 1.28 | 1.28 | 3.23% | 8,006 |
| Apr 5, 2026 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -2.36% | 26,401 |
| Apr 2, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 0.79% | 36,251 |
| Apr 1, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 6,650 |
| Mar 31, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -3.05% | 4,870 |
| Mar 30, 2026 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | 3.15% | 16,361 |
| Mar 29, 2026 | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | 2,241 |
| Mar 26, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 2.38% | 1,700 |
| Mar 25, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -3.08% | 8,360 |
| Mar 24, 2026 | 1.32 | 1.32 | 1.27 | 1.30 | 1.30 | - | 5,710 |
| Mar 19, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 5,500 |
| Mar 18, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | -0.76% | 28,105 |
| Mar 17, 2026 | 1.28 | 1.31 | 1.26 | 1.31 | 1.31 | 0.77% | 20,271 |
| Mar 16, 2026 | 1.29 | 1.30 | 1.27 | 1.30 | 1.30 | - | 1,158 |
| Mar 15, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | 2,250 |
| Mar 12, 2026 | 1.33 | 1.33 | 1.30 | 1.32 | 1.32 | 0.76% | 2,500 |
| Mar 11, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -1.50% | 4,028 |
| Mar 10, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | 500 |
| Mar 9, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | - | 1,300 |
| Mar 8, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 0.75% | 505 |
| Mar 5, 2026 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | -0.75% | 10,830 |
| Mar 4, 2026 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | 3.88% | 23,561 |
| Mar 3, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 2,400 |
| Mar 2, 2026 | 1.31 | 1.31 | 1.27 | 1.30 | 1.30 | - | 12,022 |
| Mar 1, 2026 | 1.27 | 1.31 | 1.25 | 1.30 | 1.30 | -1.52% | 24,950 |
| Feb 26, 2026 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 0.76% | 43,448 |
| Feb 25, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | - | 29,100 |
| Feb 24, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | - | 23,005 |
| Feb 23, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 298 |
| Feb 22, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | - | 550 |
| Feb 19, 2026 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | 16,428 |
| Feb 18, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | - | 3,484 |
| Feb 17, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | -0.75% | 4,054 |
| Feb 16, 2026 | 1.31 | 1.35 | 1.31 | 1.33 | 1.33 | -1.48% | 13,963 |
| Feb 15, 2026 | 1.31 | 1.37 | 1.31 | 1.35 | 1.35 | 3.85% | 35,500 |
| Feb 12, 2026 | 1.33 | 1.33 | 1.29 | 1.30 | 1.30 | -2.99% | 138,233 |
| Feb 11, 2026 | 1.34 | 1.34 | 1.32 | 1.34 | 1.34 | 0.75% | 14,576 |
| Feb 10, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.75% | 16,000 |
| Feb 9, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | - | 18,399 |
| Feb 8, 2026 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | -1.47% | 53,692 |
| Feb 5, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -3.55% | 124,428 |
| Feb 4, 2026 | 1.40 | 1.41 | 1.37 | 1.41 | 1.41 | - | 228,641 |
| Feb 3, 2026 | 1.41 | 1.42 | 1.37 | 1.41 | 1.41 | 0.71% | 123,395 |
| Feb 2, 2026 | 1.36 | 1.41 | 1.34 | 1.40 | 1.40 | 4.48% | 248,398 |
| Feb 1, 2026 | 1.33 | 1.37 | 1.33 | 1.34 | 1.34 | -0.74% | 79,026 |
| Jan 29, 2026 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -1.46% | 148,560 |
| Jan 28, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | 0.74% | 177,810 |
| Jan 27, 2026 | 1.34 | 1.39 | 1.34 | 1.36 | 1.36 | 1.49% | 336,391 |
| Jan 26, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 3.08% | 128,420 |
| Jan 25, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -1.52% | 64,430 |
| Jan 22, 2026 | 1.29 | 1.34 | 1.29 | 1.32 | 1.32 | 3.13% | 180,254 |
| Jan 21, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | - | 47,854 |
| Jan 20, 2026 | 1.29 | 1.32 | 1.28 | 1.28 | 1.28 | -0.78% | 83,774 |
| Jan 19, 2026 | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | - | 30,359 |
| Jan 18, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -2.27% | 49,355 |
| Jan 15, 2026 | 1.32 | 1.32 | 1.28 | 1.32 | 1.32 | -0.75% | 161,851 |
| Jan 14, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | 122,782 |
| Jan 13, 2026 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 1.52% | 35,760 |
| Jan 12, 2026 | 1.37 | 1.38 | 1.32 | 1.32 | 1.32 | -2.94% | 274,873 |
| Jan 11, 2026 | 1.32 | 1.38 | 1.31 | 1.36 | 1.36 | 3.82% | 539,370 |
| Jan 8, 2026 | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | -0.76% | 122,151 |
| Jan 7, 2026 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | 0.76% | 208,626 |
| Jan 6, 2026 | 1.23 | 1.31 | 1.23 | 1.31 | 1.31 | 5.65% | 260,416 |
| Jan 5, 2026 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -2.36% | 249,553 |
| Jan 4, 2026 | 1.29 | 1.32 | 1.27 | 1.27 | 1.27 | - | 597,345 |
| Dec 31, 2025 | 1.19 | 1.27 | 1.19 | 1.27 | 1.27 | 6.72% | 607,935 |
| Dec 30, 2025 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | 2.59% | 210,943 |
| Dec 29, 2025 | 1.13 | 1.17 | 1.13 | 1.16 | 1.16 | 2.65% | 97,629 |
| Dec 28, 2025 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -1.74% | 76,935 |
| Dec 24, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 18,368 |
| Dec 23, 2025 | 1.20 | 1.21 | 1.15 | 1.16 | 1.16 | -4.13% | 247,871 |
| Dec 22, 2025 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | - | 23,031 |
| Dec 21, 2025 | 1.18 | 1.22 | 1.18 | 1.21 | 1.21 | 2.54% | 163,964 |
| Dec 18, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -1.67% | 61,100 |
| Dec 17, 2025 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 2.56% | 223,515 |
| Dec 16, 2025 | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | 1.74% | 517,800 |
| Dec 15, 2025 | 1.14 | 1.15 | 1.11 | 1.15 | 1.15 | 1.77% | 394,131 |
| Dec 14, 2025 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | 2.73% | 140,960 |
| Dec 11, 2025 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | -1.79% | 144,744 |
| Dec 10, 2025 | 1.10 | 1.13 | 1.08 | 1.12 | 1.12 | 2.75% | 345,077 |
| Dec 9, 2025 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | - | 9,230 |
| Dec 8, 2025 | 1.07 | 1.11 | 1.07 | 1.09 | 1.09 | 0.93% | 227,982 |
| Dec 7, 2025 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | - | 18,421 |
| Dec 4, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | - | 56,000 |
| Dec 3, 2025 | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | 0.93% | 48,059 |