RM Infrastructure Income PLC (LON:RMII)
London
· Delayed Price · Currency is GBP · Price in GBX 61.50
+0.50 (0.82%)
Mar 6, 2026, 4:29 PM GMT
RM Infrastructure Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 61.00 | 62.00 | 61.00 | 61.00 | - | - | 104,499 |
| Mar 5, 2026 | 61.00 | 63.50 | 61.00 | 61.00 | 61.00 | - | 9,508 |
| Mar 4, 2026 | 61.00 | 61.20 | 61.00 | 61.00 | 61.00 | - | 19,947 |
| Mar 3, 2026 | 61.00 | 62.68 | 61.00 | 61.00 | 61.00 | -2.01% | 155,439 |
| Mar 2, 2026 | 63.00 | 61.00 | 61.00 | 62.25 | 62.25 | 2.05% | 24,335 |
| Feb 27, 2026 | 61.00 | 61.40 | 61.00 | 61.00 | 61.00 | - | 53,607 |
| Feb 26, 2026 | 61.50 | 62.75 | 61.00 | 61.00 | 61.00 | -1.21% | 206,247 |
| Feb 25, 2026 | 61.50 | 64.00 | 61.50 | 61.75 | 61.75 | 0.41% | 95,958 |
| Feb 24, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 11,858 |
| Feb 23, 2026 | 61.52 | 61.50 | 61.50 | 61.50 | 61.50 | -0.81% | 22,864 |
| Feb 20, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | 4 |
| Feb 19, 2026 | 62.00 | 62.00 | 61.00 | 61.50 | 61.50 | -0.81% | 130,596 |
| Feb 18, 2026 | 62.00 | 64.00 | 62.00 | 62.00 | 62.00 | -1.20% | 26,082 |
| Feb 17, 2026 | 63.50 | 63.50 | 63.50 | 62.75 | 62.75 | 1.21% | 96 |
| Feb 16, 2026 | 61.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 3,861 |
| Feb 13, 2026 | 62.00 | 63.00 | 60.53 | 62.00 | 62.00 | -1.20% | 10,675 |
| Feb 12, 2026 | 61.03 | 62.02 | 61.03 | 62.75 | 62.75 | - | 22,982 |
| Feb 11, 2026 | 62.00 | 64.00 | 62.00 | 62.75 | 62.75 | 0.40% | 18,982 |
| Feb 10, 2026 | 62.70 | 62.70 | 62.70 | 62.50 | 62.50 | 0.81% | 7,915 |
| Feb 9, 2026 | 62.00 | 63.50 | 61.00 | 62.00 | 62.00 | -1.98% | 38,725 |
| Feb 6, 2026 | 62.00 | 62.00 | 62.00 | 63.25 | 63.25 | 0.40% | 109,332 |
| Feb 5, 2026 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | -0.40% | 19,348 |
| Feb 4, 2026 | 62.05 | 62.05 | 62.00 | 63.25 | 63.25 | 2.02% | 61,982 |
| Feb 3, 2026 | 62.99 | 62.00 | 62.00 | 62.00 | 62.00 | -1.59% | 96,516 |
| Feb 2, 2026 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 1.61% | 201,197 |
| Jan 30, 2026 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | -1.59% | 31,353 |
| Jan 29, 2026 | 62.50 | 63.00 | 62.00 | 63.00 | 63.00 | - | 82,394 |
| Jan 28, 2026 | 62.50 | 63.00 | 62.50 | 63.00 | 63.00 | - | 3,685 |
| Jan 27, 2026 | 62.50 | 63.50 | 62.50 | 63.00 | 63.00 | - | 22,415 |
| Jan 26, 2026 | 62.50 | 64.00 | 62.50 | 63.00 | 63.00 | -0.40% | 46,752 |
| Jan 23, 2026 | 62.51 | 62.55 | 62.51 | 63.25 | 63.25 | - | 18,781 |
| Jan 22, 2026 | 63.00 | 64.00 | 63.00 | 63.25 | 63.25 | -0.39% | 392,208 |
| Jan 21, 2026 | 63.00 | 64.50 | 62.50 | 63.50 | 63.50 | 0.79% | 42,277 |
| Jan 20, 2026 | 62.51 | 62.51 | 62.51 | 63.00 | 63.00 | - | 5,462 |
| Jan 19, 2026 | 63.00 | 63.00 | 62.00 | 63.00 | 63.00 | -0.79% | 167,556 |
| Jan 16, 2026 | 63.00 | 63.50 | 63.00 | 63.50 | 63.50 | -0.78% | 24,057 |
| Jan 15, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 1.59% | - |
| Jan 14, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 36,453 |
| Jan 13, 2026 | 63.50 | 65.00 | 63.00 | 63.00 | 63.00 | -1.95% | 46,071 |
| Jan 12, 2026 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | 0.39% | - |
| Jan 9, 2026 | 63.55 | 64.00 | 64.00 | 64.00 | 64.00 | -0.78% | 20,542 |
| Jan 8, 2026 | 64.00 | 64.45 | 63.50 | 64.50 | 64.50 | - | 318,019 |
| Jan 7, 2026 | 64.95 | 64.95 | 64.00 | 64.50 | 64.50 | -0.77% | 18,128 |
| Jan 6, 2026 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | - | 28,747 |
| Jan 5, 2026 | 63.50 | 65.00 | 63.50 | 65.00 | 65.00 | 0.39% | 98,149 |
| Jan 2, 2026 | 63.50 | 64.95 | 63.50 | 64.75 | 64.75 | 1.57% | 144,929 |
| Dec 31, 2025 | 63.66 | 63.66 | 63.66 | 63.75 | 63.75 | -0.78% | 8,695 |
| Dec 30, 2025 | 64.84 | 64.95 | 64.05 | 64.25 | 64.25 | -1.15% | 41,593 |
| Dec 29, 2025 | 64.05 | 64.95 | 64.05 | 65.00 | 65.00 | - | 11,903 |
| Dec 24, 2025 | 64.00 | 64.00 | 64.00 | 65.00 | 65.00 | - | - |
| Dec 23, 2025 | 64.95 | 66.00 | 64.00 | 65.00 | 65.00 | - | 12,873 |
| Dec 22, 2025 | 64.00 | 65.10 | 64.00 | 65.00 | 65.00 | 1.56% | 46,658 |
| Dec 19, 2025 | 64.50 | 65.23 | 64.00 | 64.00 | 64.00 | -1.54% | 107,761 |
| Dec 18, 2025 | 65.23 | 65.23 | 64.05 | 65.00 | 65.00 | 0.78% | 26,750 |
| Dec 17, 2025 | 64.00 | 65.23 | 64.00 | 64.50 | 64.50 | -1.53% | 76,770 |
| Dec 16, 2025 | 65.50 | 65.50 | 64.05 | 65.50 | 65.50 | 0.77% | 54,027 |
| Dec 15, 2025 | 64.00 | 66.00 | 63.50 | 65.00 | 65.00 | 2.36% | 86,205 |
| Dec 12, 2025 | 63.50 | 64.50 | 63.50 | 63.50 | 63.50 | -2.31% | 29,790 |
| Dec 11, 2025 | 63.53 | 64.55 | 63.53 | 65.00 | 65.00 | 2.36% | 23,075 |
| Dec 10, 2025 | 63.50 | 65.00 | 63.50 | 63.50 | 63.50 | -1.55% | 55,087 |
| Dec 9, 2025 | 63.50 | 64.25 | 63.50 | 64.50 | 64.50 | 1.57% | 77,187 |
| Dec 8, 2025 | 64.50 | 64.50 | 63.05 | 63.50 | 63.50 | 0.79% | 484,758 |
| Dec 5, 2025 | 63.00 | 64.00 | 62.85 | 63.00 | 63.00 | - | 48,626 |
| Dec 4, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -1.56% | 107,714 |
| Dec 3, 2025 | 64.00 | 64.00 | 62.81 | 64.00 | 64.00 | 2.40% | 80,280 |
| Dec 2, 2025 | 62.50 | 62.81 | 62.50 | 62.50 | 62.50 | 0.81% | 24,641 |
| Dec 1, 2025 | 63.00 | 65.00 | 62.00 | 62.00 | 62.00 | -2.36% | 28,957 |
| Nov 28, 2025 | 62.70 | 62.78 | 62.70 | 63.50 | 63.50 | 0.79% | 29,909 |
| Nov 27, 2025 | 64.50 | 64.50 | 63.00 | 63.00 | 63.00 | - | 40 |
| Nov 26, 2025 | 63.00 | 63.00 | 62.46 | 63.00 | 63.00 | - | 152,230 |
| Nov 25, 2025 | 63.00 | 63.00 | 62.65 | 63.00 | 63.00 | - | 13,449 |
| Nov 24, 2025 | 62.50 | 63.00 | 62.45 | 63.00 | 63.00 | 0.40% | 151,112 |
| Nov 21, 2025 | 62.81 | 62.81 | 62.81 | 62.75 | 62.75 | -1.18% | 8,938 |
| Nov 20, 2025 | 63.00 | 63.00 | 62.81 | 63.50 | 63.50 | 0.79% | 9,291 |
| Nov 19, 2025 | 63.00 | 63.00 | 62.76 | 63.00 | 63.00 | -0.79% | 160,395 |
| Nov 18, 2025 | 62.00 | 63.50 | 62.00 | 63.50 | 63.50 | - | 9,180 |
| Nov 17, 2025 | 62.65 | 62.65 | 62.65 | 63.50 | 63.50 | 2.42% | 10,845 |
| Nov 14, 2025 | 62.00 | 62.65 | 62.00 | 62.00 | 62.00 | -1.59% | 11,268 |
| Nov 13, 2025 | 63.00 | 63.50 | 62.60 | 63.00 | 63.00 | - | 228,106 |
| Nov 12, 2025 | 63.00 | 63.00 | 62.43 | 63.00 | 63.00 | - | 218,838 |
| Nov 11, 2025 | 63.50 | 64.00 | 62.43 | 63.00 | 63.00 | -0.40% | 7,422 |
| Nov 10, 2025 | 63.00 | 65.00 | 62.00 | 63.25 | 63.25 | 0.40% | 504,522 |
| Nov 7, 2025 | 64.00 | 64.00 | 62.50 | 63.00 | 63.00 | -1.18% | 105,307 |
| Nov 6, 2025 | 63.45 | 63.45 | 62.50 | 63.75 | 63.75 | - | 475,316 |
| Nov 5, 2025 | 62.50 | 65.00 | 62.50 | 63.75 | 63.75 | - | 40,001 |
| Nov 4, 2025 | 62.50 | 62.55 | 62.50 | 63.75 | 63.75 | 1.19% | 385,414 |
| Nov 3, 2025 | 63.00 | 63.50 | 62.50 | 63.00 | 63.00 | 0.80% | 39,294 |
| Oct 31, 2025 | 62.50 | 63.00 | 62.50 | 62.50 | 62.50 | - | 592,451 |
| Oct 30, 2025 | 62.50 | 62.55 | 62.50 | 62.50 | 62.50 | -2.34% | 37,747 |
| Oct 29, 2025 | 64.00 | 64.15 | 62.55 | 64.00 | 64.00 | 0.39% | 76,627 |
| Oct 28, 2025 | 62.55 | 64.25 | 62.55 | 63.75 | 63.75 | 2.00% | 74,166 |
| Oct 27, 2025 | 62.50 | 62.50 | 62.45 | 62.50 | 62.50 | -0.79% | 9,589 |
| Oct 24, 2025 | 62.55 | 64.00 | 62.44 | 63.00 | 63.00 | 0.80% | 62,422 |
| Oct 23, 2025 | 64.00 | 65.00 | 62.50 | 62.50 | 62.50 | -1.96% | 102,109 |
| Oct 22, 2025 | 64.00 | 64.00 | 62.55 | 63.75 | 63.75 | 0.79% | 9,418 |
| Oct 21, 2025 | 63.50 | 63.50 | 62.50 | 63.25 | 63.25 | -0.78% | 388,551 |
| Oct 20, 2025 | 63.00 | 63.50 | 62.03 | 63.75 | 63.75 | 0.39% | 86,717 |
| Oct 17, 2025 | 63.50 | 63.50 | 62.53 | 63.50 | 63.50 | -0.78% | 86,732 |
| Oct 16, 2025 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | - | 68,202 |
| Oct 15, 2025 | 64.00 | 64.00 | 62.63 | 64.00 | 64.00 | 2.40% | 10,704 |