RM Infrastructure Income PLC (LON:RMII)
London
· Delayed Price · Currency is GBP · Price in GBX 62.61
-1.29 (-2.01%)
Apr 28, 2026, 10:20 AM GMT
RM Infrastructure Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 62.80 | 62.80 | 62.61 | 63.30 | 63.30 | -0.94% | 4,901 |
| Apr 27, 2026 | 64.80 | 64.80 | 62.60 | 63.90 | 63.90 | 1.43% | 14,626 |
| Apr 24, 2026 | 61.00 | 63.00 | 61.00 | 63.00 | 63.00 | 1.29% | 62,164 |
| Apr 23, 2026 | 60.00 | 62.56 | 60.00 | 62.20 | 62.20 | - | 76,076 |
| Apr 22, 2026 | 61.80 | 62.25 | 61.80 | 62.20 | 62.20 | 0.48% | 31,501 |
| Apr 21, 2026 | 61.40 | 62.35 | 61.00 | 61.90 | 61.90 | -0.16% | 47,667 |
| Apr 20, 2026 | 59.00 | 62.80 | 59.00 | 62.00 | 62.00 | 5.08% | 82,917 |
| Apr 17, 2026 | 59.00 | 60.20 | 59.00 | 59.00 | 59.00 | -1.99% | 1,898 |
| Apr 16, 2026 | 60.40 | 60.40 | 58.96 | 60.20 | 60.20 | -1.79% | 46,779 |
| Apr 15, 2026 | 61.00 | 62.00 | 60.40 | 61.30 | 61.30 | 0.33% | 32,496 |
| Apr 14, 2026 | 60.00 | 60.00 | 60.00 | 61.10 | 61.10 | 0.33% | 8,345 |
| Apr 13, 2026 | 60.00 | 62.80 | 58.80 | 60.90 | 60.90 | -0.81% | 105,729 |
| Apr 10, 2026 | 60.00 | 61.50 | 60.00 | 61.40 | 61.40 | - | 4,864 |
| Apr 9, 2026 | 60.00 | 61.96 | 60.00 | 61.40 | 61.40 | - | 29,712 |
| Apr 8, 2026 | 61.00 | 62.80 | 60.00 | 61.40 | 61.40 | - | 18,410 |
| Apr 7, 2026 | 60.00 | 63.00 | 60.00 | 61.40 | 61.40 | 1.07% | 16,996 |
| Apr 2, 2026 | 59.00 | 60.58 | 59.00 | 60.75 | 60.75 | 2.97% | 67,924 |
| Apr 1, 2026 | 59.00 | 62.50 | 59.00 | 59.00 | 59.00 | -4.84% | 278,866 |
| Mar 31, 2026 | 59.50 | 62.00 | 59.50 | 62.00 | 62.00 | 1.64% | 86,079 |
| Mar 30, 2026 | 60.00 | 60.00 | 59.50 | 61.00 | 61.00 | 1.67% | 19,957 |
| Mar 27, 2026 | 60.00 | 62.00 | 60.00 | 60.00 | 60.00 | -2.04% | 4,753 |
| Mar 26, 2026 | 60.00 | 60.00 | 60.00 | 61.25 | 61.25 | - | 6,204 |
| Mar 25, 2026 | 62.23 | 62.23 | 62.23 | 61.25 | 61.25 | - | 2,000 |
| Mar 24, 2026 | 60.00 | 62.23 | 60.00 | 61.25 | 61.25 | -2.78% | 32,704 |
| Mar 23, 2026 | 60.00 | 63.00 | 59.50 | 63.00 | 63.00 | 5.00% | 91,871 |
| Mar 20, 2026 | 60.50 | 62.28 | 60.00 | 60.00 | 60.00 | - | 31,883 |
| Mar 19, 2026 | 60.00 | 61.70 | 59.50 | 60.00 | 60.00 | 1.69% | 398 |
| Mar 18, 2026 | 59.00 | 60.67 | 59.00 | 59.00 | 59.00 | - | 52,820 |
| Mar 17, 2026 | 59.50 | 60.93 | 59.00 | 59.00 | 59.00 | -0.84% | 298,565 |
| Mar 16, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | 13,563 |
| Mar 13, 2026 | 60.00 | 61.50 | 59.00 | 59.50 | 59.50 | -0.83% | 190,892 |
| Mar 12, 2026 | 60.00 | 62.00 | 60.00 | 60.00 | 60.00 | - | 6,502 |
| Mar 11, 2026 | 60.00 | 63.00 | 60.00 | 60.00 | 60.00 | -2.44% | 4,549 |
| Mar 10, 2026 | 61.00 | 62.40 | 60.00 | 61.50 | 61.50 | 0.41% | 56,172 |
| Mar 9, 2026 | 61.00 | 61.00 | 59.50 | 61.25 | 61.25 | 1.24% | 116,281 |
| Mar 6, 2026 | 61.00 | 62.00 | 59.50 | 60.50 | 60.50 | -0.82% | 143,028 |
| 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 | 61.00 | 63.00 | 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 | 61.50 | 61.52 | 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 | 62.00 | 62.99 | 62.00 | 62.00 | 62.00 | -1.59% | 2,914,012 |
| 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 | 65.00 | 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 | 64.00 | 64.00 | 63.55 | 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 | 62.81 | 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 |