RFM Corporation (PSE:RFM)
Philippines
· Delayed Price · Currency is PHP 5.52
-0.02 (-0.36%)
At close: Apr 28, 2026
RFM Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | - | -0.72% | 233,200 |
| Apr 27, 2026 | 5.54 | 5.56 | 5.53 | 5.54 | 5.54 | -0.36% | 146,900 |
| Apr 24, 2026 | 5.55 | 5.60 | 5.55 | 5.56 | 5.56 | 0.36% | 120,400 |
| Apr 23, 2026 | 5.58 | 5.62 | 5.53 | 5.54 | 5.54 | -0.72% | 233,100 |
| Apr 22, 2026 | 5.62 | 5.62 | 5.54 | 5.58 | 5.58 | -0.71% | 284,400 |
| Apr 21, 2026 | 5.62 | 5.65 | 5.53 | 5.62 | 5.53 | - | 1,165,000 |
| Apr 20, 2026 | 5.55 | 5.65 | 5.55 | 5.62 | 5.53 | 1.44% | 523,700 |
| Apr 17, 2026 | 5.53 | 5.56 | 5.52 | 5.54 | 5.45 | 0.18% | 592,000 |
| Apr 16, 2026 | 5.51 | 5.53 | 5.50 | 5.53 | 5.44 | 0.36% | 288,200 |
| Apr 15, 2026 | 5.50 | 5.53 | 5.49 | 5.51 | 5.42 | 0.18% | 239,200 |
| Apr 14, 2026 | 5.50 | 5.52 | 5.48 | 5.50 | 5.41 | - | 2,274,200 |
| Apr 13, 2026 | 5.50 | 5.52 | 5.45 | 5.50 | 5.41 | - | 308,500 |
| Apr 10, 2026 | 5.50 | 5.53 | 5.49 | 5.50 | 5.41 | 2.42% | 818,700 |
| Apr 8, 2026 | 5.32 | 5.45 | 5.31 | 5.37 | 5.28 | 1.32% | 408,200 |
| Apr 7, 2026 | 5.29 | 5.32 | 5.28 | 5.30 | 5.22 | 0.19% | 213,000 |
| Apr 6, 2026 | 5.30 | 5.31 | 5.25 | 5.29 | 5.21 | -0.19% | 374,400 |
| Apr 1, 2026 | 5.29 | 5.32 | 5.25 | 5.30 | 5.22 | 0.38% | 341,100 |
| Mar 31, 2026 | 5.30 | 5.32 | 5.26 | 5.28 | 5.20 | -0.38% | 288,500 |
| Mar 30, 2026 | 5.25 | 5.35 | 5.22 | 5.30 | 5.22 | 0.95% | 356,400 |
| Mar 27, 2026 | 5.36 | 5.36 | 5.25 | 5.25 | 5.17 | -2.05% | 418,500 |
| Mar 26, 2026 | 5.32 | 5.38 | 5.31 | 5.36 | 5.28 | 0.75% | 130,700 |
| Mar 25, 2026 | 5.40 | 5.50 | 5.27 | 5.32 | 5.24 | -1.48% | 920,000 |
| Mar 24, 2026 | 5.30 | 5.42 | 5.29 | 5.40 | 5.31 | 1.89% | 227,700 |
| Mar 23, 2026 | 5.30 | 5.39 | 5.25 | 5.30 | 5.22 | - | 249,000 |
| Mar 19, 2026 | 5.48 | 5.50 | 5.15 | 5.30 | 5.22 | -2.57% | 2,021,800 |
| Mar 18, 2026 | 5.42 | 5.50 | 5.40 | 5.44 | 5.35 | 0.37% | 520,800 |
| Mar 17, 2026 | 5.42 | 5.50 | 5.35 | 5.42 | 5.33 | - | 465,500 |
| Mar 16, 2026 | 5.41 | 5.48 | 5.40 | 5.42 | 5.33 | -0.55% | 734,100 |
| Mar 13, 2026 | 5.45 | 5.46 | 5.40 | 5.45 | 5.36 | -0.18% | 138,000 |
| Mar 12, 2026 | 5.50 | 5.50 | 5.32 | 5.46 | 5.37 | -0.73% | 219,900 |
| Mar 11, 2026 | 5.45 | 5.52 | 5.40 | 5.50 | 5.41 | 0.92% | 632,700 |
| Mar 10, 2026 | 5.32 | 5.54 | 5.32 | 5.45 | 5.36 | 3.22% | 1,056,000 |
| Mar 9, 2026 | 5.52 | 5.52 | 5.10 | 5.28 | 5.20 | -4.35% | 1,806,000 |
| Mar 6, 2026 | 5.50 | 5.56 | 5.48 | 5.52 | 5.43 | 0.36% | 107,500 |
| Mar 5, 2026 | 5.50 | 5.55 | 5.49 | 5.50 | 5.41 | - | 146,700 |
| Mar 4, 2026 | 5.55 | 5.55 | 5.40 | 5.50 | 5.41 | -1.08% | 1,342,300 |
| Mar 3, 2026 | 5.45 | 5.60 | 5.45 | 5.56 | 5.47 | 0.54% | 641,800 |
| Mar 2, 2026 | 5.54 | 5.54 | 5.38 | 5.53 | 5.44 | -0.54% | 745,300 |
| Feb 27, 2026 | 5.58 | 5.58 | 5.52 | 5.56 | 5.47 | - | 371,100 |
| Feb 26, 2026 | 5.58 | 5.58 | 5.54 | 5.56 | 5.47 | -0.36% | 360,400 |
| Feb 25, 2026 | 5.57 | 5.58 | 5.55 | 5.58 | 5.49 | 0.18% | 445,600 |
| Feb 24, 2026 | 5.59 | 5.59 | 5.56 | 5.57 | 5.48 | -0.18% | 375,900 |
| Feb 23, 2026 | 5.58 | 5.59 | 5.56 | 5.58 | 5.49 | - | 342,400 |
| Feb 20, 2026 | 5.56 | 5.61 | 5.55 | 5.58 | 5.49 | - | 250,800 |
| Feb 19, 2026 | 5.58 | 5.60 | 5.55 | 5.58 | 5.49 | 0.72% | 227,600 |
| Feb 18, 2026 | 5.56 | 5.59 | 5.51 | 5.54 | 5.45 | -0.54% | 436,600 |
| Feb 16, 2026 | 5.60 | 5.60 | 5.50 | 5.57 | 5.48 | -0.54% | 510,400 |
| Feb 13, 2026 | 5.63 | 5.63 | 5.46 | 5.60 | 5.51 | -0.53% | 386,400 |
| Feb 12, 2026 | 5.64 | 5.64 | 5.52 | 5.63 | 5.54 | 0.72% | 328,400 |
| Feb 11, 2026 | 5.61 | 5.68 | 5.53 | 5.59 | 5.50 | -0.36% | 543,100 |
| Feb 10, 2026 | 5.50 | 5.65 | 5.50 | 5.61 | 5.52 | 2.00% | 376,900 |
| Feb 9, 2026 | 5.50 | 5.50 | 5.48 | 5.50 | 5.41 | 0.36% | 332,800 |
| Feb 6, 2026 | 5.48 | 5.50 | 5.36 | 5.48 | 5.39 | - | 400,300 |
| Feb 5, 2026 | 5.60 | 5.60 | 5.46 | 5.48 | 5.39 | -1.26% | 320,600 |
| Feb 4, 2026 | 5.57 | 5.65 | 5.55 | 5.55 | 5.46 | -0.18% | 1,064,600 |
| Feb 3, 2026 | 5.41 | 5.57 | 5.41 | 5.56 | 5.47 | 2.77% | 854,300 |
| Feb 2, 2026 | 5.23 | 5.49 | 5.23 | 5.41 | 5.32 | 3.44% | 607,500 |
| Jan 30, 2026 | 5.26 | 5.28 | 5.20 | 5.23 | 5.15 | -0.57% | 562,500 |
| Jan 29, 2026 | 5.24 | 5.30 | 5.20 | 5.26 | 5.18 | -0.38% | 363,500 |
| Jan 28, 2026 | 5.28 | 5.30 | 5.05 | 5.28 | 5.20 | -1.12% | 509,800 |
| Jan 27, 2026 | 5.39 | 5.45 | 5.32 | 5.34 | 5.17 | -0.93% | 1,139,900 |
| Jan 26, 2026 | 5.30 | 5.48 | 5.30 | 5.39 | 5.22 | 2.67% | 1,976,100 |
| Jan 23, 2026 | 5.27 | 5.35 | 5.18 | 5.25 | 5.08 | -0.19% | 2,087,800 |
| Jan 22, 2026 | 5.22 | 5.29 | 5.20 | 5.26 | 5.09 | 1.94% | 512,600 |
| Jan 21, 2026 | 5.29 | 5.30 | 5.15 | 5.16 | 4.99 | -2.46% | 900,300 |
| Jan 20, 2026 | 5.39 | 5.46 | 5.24 | 5.29 | 5.12 | -0.56% | 853,200 |
| Jan 19, 2026 | 5.13 | 5.37 | 5.12 | 5.32 | 5.15 | 3.30% | 1,275,100 |
| Jan 16, 2026 | 5.00 | 5.20 | 5.00 | 5.15 | 4.98 | 3.83% | 2,523,000 |
| Jan 15, 2026 | 4.88 | 4.96 | 4.86 | 4.96 | 4.80 | 1.85% | 1,200,000 |
| Jan 14, 2026 | 4.88 | 4.88 | 4.85 | 4.87 | 4.71 | -0.20% | 1,000,000 |
| Jan 13, 2026 | 4.87 | 4.89 | 4.85 | 4.88 | 4.72 | 0.62% | 308,000 |
| Jan 12, 2026 | 4.85 | 4.88 | 4.79 | 4.85 | 4.69 | 0.21% | 3,141,000 |
| Jan 9, 2026 | 4.89 | 4.90 | 4.83 | 4.84 | 4.68 | -1.02% | 885,000 |
| Jan 8, 2026 | 4.90 | 4.91 | 4.87 | 4.89 | 4.73 | - | 563,000 |
| Jan 7, 2026 | 4.93 | 4.93 | 4.82 | 4.89 | 4.73 | -0.20% | 773,000 |
| Jan 6, 2026 | 4.92 | 4.92 | 4.85 | 4.90 | 4.74 | 0.82% | 1,156,000 |
| Jan 5, 2026 | 4.88 | 4.90 | 4.82 | 4.86 | 4.70 | -0.41% | 690,000 |
| Jan 2, 2026 | 4.75 | 4.88 | 4.75 | 4.88 | 4.72 | 2.74% | 258,000 |
| Dec 29, 2025 | 4.80 | 4.85 | 4.75 | 4.75 | 4.60 | -1.04% | 373,000 |
| Dec 26, 2025 | 4.68 | 4.80 | 4.68 | 4.80 | 4.65 | 2.56% | 768,000 |
| Dec 23, 2025 | 4.65 | 4.68 | 4.65 | 4.68 | 4.53 | 0.65% | 127,000 |
| Dec 22, 2025 | 4.65 | 4.69 | 4.58 | 4.65 | 4.50 | 0.87% | 823,000 |
| Dec 19, 2025 | 4.65 | 4.70 | 4.58 | 4.61 | 4.46 | 0.22% | 639,000 |
| Dec 18, 2025 | 4.65 | 4.70 | 4.58 | 4.60 | 4.45 | -1.08% | 1,840,000 |
| Dec 17, 2025 | 4.66 | 4.70 | 4.59 | 4.65 | 4.50 | 1.53% | 703,000 |
| Dec 16, 2025 | 4.62 | 4.65 | 4.58 | 4.58 | 4.43 | -0.87% | 364,000 |
| Dec 15, 2025 | 4.65 | 4.65 | 4.57 | 4.62 | 4.47 | 0.22% | 735,000 |
| Dec 12, 2025 | 4.65 | 4.69 | 4.55 | 4.61 | 4.46 | -0.86% | 773,000 |
| Dec 11, 2025 | 4.65 | 4.69 | 4.60 | 4.65 | 4.50 | - | 631,000 |
| Dec 10, 2025 | 4.63 | 4.66 | 4.63 | 4.65 | 4.50 | 0.43% | 584,000 |
| Dec 9, 2025 | 4.64 | 4.65 | 4.60 | 4.63 | 4.48 | 0.65% | 1,169,000 |
| Dec 5, 2025 | 4.64 | 4.65 | 4.55 | 4.60 | 4.45 | 1.32% | 402,000 |
| Dec 4, 2025 | 4.60 | 4.64 | 4.54 | 4.54 | 4.39 | - | 787,000 |
| Dec 3, 2025 | 4.64 | 4.64 | 4.54 | 4.54 | 4.39 | -1.52% | 588,000 |
| Dec 2, 2025 | 4.58 | 4.61 | 4.51 | 4.61 | 4.46 | 1.77% | 296,000 |
| Dec 1, 2025 | 4.57 | 4.58 | 4.53 | 4.53 | 4.38 | -0.88% | 917,000 |
| Nov 28, 2025 | 4.53 | 4.57 | 4.51 | 4.57 | 4.42 | 0.88% | 318,000 |
| Nov 27, 2025 | 4.56 | 4.57 | 4.52 | 4.53 | 4.38 | -0.22% | 377,000 |
| Nov 26, 2025 | 4.57 | 4.57 | 4.54 | 4.54 | 4.39 | - | 2,528,000 |
| Nov 25, 2025 | 4.58 | 4.58 | 4.54 | 4.54 | 4.39 | -0.87% | 210,000 |