RFM Corporation (PSE:RFM)
Philippines
· Delayed Price · Currency is PHP 5.50
0.00 (0.00%)
At close: Mar 5, 2026
RFM Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 5.55 | 5.55 | 5.40 | 5.50 | 5.50 | -1.08% | 1,342,300 |
| Mar 3, 2026 | 5.45 | 5.60 | 5.45 | 5.56 | 5.56 | 0.54% | 641,800 |
| Mar 2, 2026 | 5.54 | 5.54 | 5.38 | 5.53 | 5.53 | -0.54% | 745,300 |
| Feb 27, 2026 | 5.58 | 5.58 | 5.52 | 5.56 | 5.56 | - | 371,100 |
| Feb 26, 2026 | 5.58 | 5.58 | 5.54 | 5.56 | 5.56 | -0.36% | 360,400 |
| Feb 25, 2026 | 5.57 | 5.58 | 5.55 | 5.58 | 5.58 | 0.18% | 445,600 |
| Feb 24, 2026 | 5.59 | 5.59 | 5.56 | 5.57 | 5.57 | -0.18% | 375,900 |
| Feb 23, 2026 | 5.58 | 5.59 | 5.56 | 5.58 | 5.58 | - | 342,400 |
| Feb 20, 2026 | 5.56 | 5.61 | 5.55 | 5.58 | 5.58 | - | 250,800 |
| Feb 19, 2026 | 5.58 | 5.60 | 5.55 | 5.58 | 5.58 | 0.72% | 227,600 |
| Feb 18, 2026 | 5.56 | 5.59 | 5.51 | 5.54 | 5.54 | -0.54% | 436,600 |
| Feb 16, 2026 | 5.60 | 5.60 | 5.50 | 5.57 | 5.57 | -0.54% | 510,400 |
| Feb 13, 2026 | 5.63 | 5.63 | 5.46 | 5.60 | 5.60 | -0.53% | 386,400 |
| Feb 12, 2026 | 5.64 | 5.64 | 5.52 | 5.63 | 5.63 | 0.72% | 328,400 |
| Feb 11, 2026 | 5.61 | 5.68 | 5.53 | 5.59 | 5.59 | -0.36% | 543,100 |
| Feb 10, 2026 | 5.50 | 5.65 | 5.50 | 5.61 | 5.61 | 2.00% | 376,900 |
| Feb 9, 2026 | 5.50 | 5.50 | 5.48 | 5.50 | 5.50 | 0.36% | 332,800 |
| Feb 6, 2026 | 5.48 | 5.50 | 5.36 | 5.48 | 5.48 | - | 400,300 |
| Feb 5, 2026 | 5.60 | 5.60 | 5.46 | 5.48 | 5.48 | -1.26% | 320,600 |
| Feb 4, 2026 | 5.57 | 5.65 | 5.55 | 5.55 | 5.55 | -0.18% | 1,064,600 |
| Feb 3, 2026 | 5.41 | 5.57 | 5.41 | 5.56 | 5.56 | 2.77% | 854,300 |
| Feb 2, 2026 | 5.23 | 5.49 | 5.23 | 5.41 | 5.41 | 3.44% | 607,500 |
| Jan 30, 2026 | 5.26 | 5.28 | 5.20 | 5.23 | 5.23 | -0.57% | 562,500 |
| Jan 29, 2026 | 5.24 | 5.30 | 5.20 | 5.26 | 5.26 | -0.38% | 363,500 |
| Jan 28, 2026 | 5.28 | 5.30 | 5.05 | 5.28 | 5.28 | -1.12% | 509,800 |
| Jan 27, 2026 | 5.39 | 5.45 | 5.32 | 5.34 | 5.25 | -0.93% | 1,139,900 |
| Jan 26, 2026 | 5.30 | 5.48 | 5.30 | 5.39 | 5.30 | 2.67% | 1,976,100 |
| Jan 23, 2026 | 5.27 | 5.35 | 5.18 | 5.25 | 5.16 | -0.19% | 2,087,800 |
| Jan 22, 2026 | 5.22 | 5.29 | 5.20 | 5.26 | 5.17 | 1.94% | 512,600 |
| Jan 21, 2026 | 5.29 | 5.30 | 5.15 | 5.16 | 5.07 | -2.46% | 900,300 |
| Jan 20, 2026 | 5.39 | 5.46 | 5.24 | 5.29 | 5.20 | -0.56% | 853,200 |
| Jan 19, 2026 | 5.13 | 5.37 | 5.12 | 5.32 | 5.23 | 3.30% | 1,275,100 |
| Jan 16, 2026 | 5.00 | 5.20 | 5.00 | 5.15 | 5.06 | 3.83% | 2,523,000 |
| Jan 15, 2026 | 4.88 | 4.96 | 4.86 | 4.96 | 4.88 | 1.85% | 1,200,000 |
| Jan 14, 2026 | 4.88 | 4.88 | 4.85 | 4.87 | 4.79 | -0.20% | 1,000,000 |
| Jan 13, 2026 | 4.87 | 4.89 | 4.85 | 4.88 | 4.80 | 0.62% | 308,000 |
| Jan 12, 2026 | 4.85 | 4.88 | 4.79 | 4.85 | 4.77 | 0.21% | 3,141,000 |
| Jan 9, 2026 | 4.89 | 4.90 | 4.83 | 4.84 | 4.76 | -1.02% | 885,000 |
| Jan 8, 2026 | 4.90 | 4.91 | 4.87 | 4.89 | 4.81 | - | 563,000 |
| Jan 7, 2026 | 4.93 | 4.93 | 4.82 | 4.89 | 4.81 | -0.20% | 773,000 |
| Jan 6, 2026 | 4.92 | 4.92 | 4.85 | 4.90 | 4.82 | 0.82% | 1,156,000 |
| Jan 5, 2026 | 4.88 | 4.90 | 4.82 | 4.86 | 4.78 | -0.41% | 690,000 |
| Jan 2, 2026 | 4.75 | 4.88 | 4.75 | 4.88 | 4.80 | 2.74% | 258,000 |
| Dec 29, 2025 | 4.80 | 4.85 | 4.75 | 4.75 | 4.67 | -1.04% | 373,000 |
| Dec 26, 2025 | 4.68 | 4.80 | 4.68 | 4.80 | 4.72 | 2.56% | 768,000 |
| Dec 23, 2025 | 4.65 | 4.68 | 4.65 | 4.68 | 4.60 | 0.65% | 127,000 |
| Dec 22, 2025 | 4.65 | 4.69 | 4.58 | 4.65 | 4.57 | 0.87% | 823,000 |
| Dec 19, 2025 | 4.65 | 4.70 | 4.58 | 4.61 | 4.53 | 0.22% | 639,000 |
| Dec 18, 2025 | 4.65 | 4.70 | 4.58 | 4.60 | 4.52 | -1.08% | 1,840,000 |
| Dec 17, 2025 | 4.66 | 4.70 | 4.59 | 4.65 | 4.57 | 1.53% | 703,000 |
| Dec 16, 2025 | 4.62 | 4.65 | 4.58 | 4.58 | 4.50 | -0.87% | 364,000 |
| Dec 15, 2025 | 4.65 | 4.65 | 4.57 | 4.62 | 4.54 | 0.22% | 735,000 |
| Dec 12, 2025 | 4.65 | 4.69 | 4.55 | 4.61 | 4.53 | -0.86% | 773,000 |
| Dec 11, 2025 | 4.65 | 4.69 | 4.60 | 4.65 | 4.57 | - | 631,000 |
| Dec 10, 2025 | 4.63 | 4.66 | 4.63 | 4.65 | 4.57 | 0.43% | 584,000 |
| Dec 9, 2025 | 4.64 | 4.65 | 4.60 | 4.63 | 4.55 | 0.65% | 1,169,000 |
| Dec 5, 2025 | 4.64 | 4.65 | 4.55 | 4.60 | 4.52 | 1.32% | 402,000 |
| Dec 4, 2025 | 4.60 | 4.64 | 4.54 | 4.54 | 4.46 | - | 787,000 |
| Dec 3, 2025 | 4.64 | 4.64 | 4.54 | 4.54 | 4.46 | -1.52% | 588,000 |
| Dec 2, 2025 | 4.58 | 4.61 | 4.51 | 4.61 | 4.53 | 1.77% | 296,000 |
| Dec 1, 2025 | 4.57 | 4.58 | 4.53 | 4.53 | 4.45 | -0.88% | 917,000 |
| Nov 28, 2025 | 4.53 | 4.57 | 4.51 | 4.57 | 4.49 | 0.88% | 318,000 |
| Nov 27, 2025 | 4.56 | 4.57 | 4.52 | 4.53 | 4.45 | -0.22% | 377,000 |
| Nov 26, 2025 | 4.57 | 4.57 | 4.54 | 4.54 | 4.46 | - | 2,528,000 |
| Nov 25, 2025 | 4.58 | 4.58 | 4.54 | 4.54 | 4.46 | -0.87% | 210,000 |
| Nov 24, 2025 | 4.54 | 4.58 | 4.46 | 4.58 | 4.50 | 0.88% | 457,000 |
| Nov 21, 2025 | 4.55 | 4.55 | 4.45 | 4.54 | 4.46 | -0.87% | 236,000 |
| Nov 20, 2025 | 4.60 | 4.60 | 4.54 | 4.58 | 4.36 | -0.43% | 1,494,000 |
| Nov 19, 2025 | 4.54 | 4.60 | 4.53 | 4.60 | 4.38 | 1.10% | 2,081,000 |
| Nov 18, 2025 | 4.53 | 4.57 | 4.48 | 4.55 | 4.33 | 1.56% | 456,000 |
| Nov 17, 2025 | 4.47 | 4.59 | 4.47 | 4.48 | 4.26 | - | 3,760,000 |
| Nov 14, 2025 | 4.49 | 4.54 | 4.45 | 4.48 | 4.26 | -0.22% | 1,802,000 |
| Nov 13, 2025 | 4.49 | 4.49 | 4.45 | 4.49 | 4.27 | - | 267,000 |
| Nov 12, 2025 | 4.47 | 4.50 | 4.45 | 4.49 | 4.27 | 0.45% | 1,225,000 |
| Nov 11, 2025 | 4.48 | 4.49 | 4.43 | 4.47 | 4.25 | -0.22% | 428,000 |
| Nov 10, 2025 | 4.28 | 4.51 | 4.27 | 4.48 | 4.26 | 3.23% | 1,004,000 |
| Nov 7, 2025 | 4.31 | 4.34 | 4.26 | 4.34 | 4.13 | 0.46% | 362,000 |
| Nov 6, 2025 | 4.38 | 4.38 | 4.30 | 4.32 | 4.11 | - | 55,000 |
| Nov 5, 2025 | 4.38 | 4.38 | 4.27 | 4.32 | 4.11 | -0.69% | 340,000 |
| Nov 4, 2025 | 4.33 | 4.35 | 4.29 | 4.35 | 4.14 | 0.46% | 231,000 |
| Nov 3, 2025 | 4.34 | 4.34 | 4.31 | 4.33 | 4.12 | -0.23% | 136,000 |
| Oct 30, 2025 | 4.35 | 4.39 | 4.33 | 4.34 | 4.13 | 0.23% | 151,000 |
| Oct 29, 2025 | 4.36 | 4.36 | 4.33 | 4.33 | 4.12 | -0.46% | 163,000 |
| Oct 28, 2025 | 4.37 | 4.39 | 4.35 | 4.35 | 4.14 | - | 75,000 |
| Oct 27, 2025 | 4.36 | 4.39 | 4.35 | 4.35 | 4.14 | -0.23% | 101,000 |
| Oct 24, 2025 | 4.39 | 4.40 | 4.36 | 4.36 | 4.15 | -0.68% | 118,000 |
| Oct 23, 2025 | 4.35 | 4.39 | 4.32 | 4.39 | 4.18 | 0.92% | 139,000 |
| Oct 22, 2025 | 4.37 | 4.37 | 4.35 | 4.35 | 4.14 | -0.68% | 73,000 |
| Oct 21, 2025 | 4.35 | 4.39 | 4.30 | 4.38 | 4.17 | 0.69% | 107,000 |
| Oct 20, 2025 | 4.36 | 4.36 | 4.35 | 4.35 | 4.14 | - | 153,000 |
| Oct 17, 2025 | 4.38 | 4.38 | 4.26 | 4.35 | 4.14 | -0.68% | 209,000 |
| Oct 16, 2025 | 4.38 | 4.39 | 4.36 | 4.38 | 4.17 | - | 544,000 |
| Oct 15, 2025 | 4.40 | 4.40 | 4.30 | 4.38 | 4.17 | -0.23% | 552,000 |
| Oct 14, 2025 | 4.40 | 4.40 | 4.39 | 4.39 | 4.18 | - | 159,000 |
| Oct 13, 2025 | 4.36 | 4.39 | 4.23 | 4.39 | 4.18 | 0.69% | 150,000 |
| Oct 10, 2025 | 4.38 | 4.38 | 4.35 | 4.36 | 4.15 | -0.46% | 32,000 |
| Oct 9, 2025 | 4.38 | 4.39 | 4.37 | 4.38 | 4.17 | - | 210,000 |
| Oct 8, 2025 | 4.38 | 4.40 | 4.31 | 4.38 | 4.17 | 1.86% | 155,000 |
| Oct 7, 2025 | 4.40 | 4.40 | 4.28 | 4.30 | 4.09 | 0.47% | 62,000 |
| Oct 6, 2025 | 4.36 | 4.39 | 4.28 | 4.28 | 4.07 | -0.23% | 527,000 |