Reliance Cotton Spinning Mills Limited (PSX:RCML)
Pakistan
· Delayed Price · Currency is PKR 400.22
+2.23 (0.56%)
At close: Apr 15, 2026
PSX:RCML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 405.00 | 419.99 | 400.02 | 400.22 | 400.22 | 0.56% | 207 |
| Apr 14, 2026 | 397.99 | 410.00 | 397.99 | 397.99 | 397.99 | - | 10 |
| Apr 13, 2026 | 396.99 | 398.00 | 396.99 | 397.99 | 397.99 | -0.14% | 80 |
| Apr 10, 2026 | 375.04 | 398.99 | 375.04 | 398.53 | 398.53 | 2.75% | 218 |
| Apr 9, 2026 | 409.99 | 409.99 | 360.02 | 387.88 | 387.88 | 2.06% | 130 |
| Apr 8, 2026 | 380.00 | 389.98 | 380.00 | 380.04 | 380.04 | 5.29% | 639 |
| Apr 7, 2026 | 360.02 | 380.00 | 360.02 | 360.93 | 360.93 | -5.02% | 275 |
| Apr 6, 2026 | 380.00 | 386.00 | 380.00 | 380.00 | 380.00 | -0.01% | 139 |
| Apr 3, 2026 | 399.85 | 399.85 | 399.85 | 380.02 | 380.02 | - | 22 |
| Apr 2, 2026 | 380.02 | 380.02 | 380.02 | 380.02 | 380.02 | 1.15% | 100 |
| Apr 1, 2026 | 380.00 | 380.00 | 380.00 | 375.71 | 375.71 | - | 1 |
| Mar 31, 2026 | 409.89 | 409.89 | 381.02 | 375.71 | 375.71 | - | 26 |
| Mar 26, 2026 | 406.30 | 420.00 | 371.00 | 375.71 | 375.71 | -7.53% | 162 |
| Mar 25, 2026 | 421.99 | 422.00 | 372.10 | 406.30 | 406.30 | 1.57% | 176 |
| Mar 17, 2026 | 400.00 | 400.00 | 400.00 | 400.01 | 400.01 | - | 2 |
| Mar 13, 2026 | 371.03 | 412.00 | 371.03 | 400.01 | 400.01 | - | 19 |
| Mar 12, 2026 | 400.10 | 400.10 | 400.00 | 400.01 | 400.01 | - | 121 |
| Mar 11, 2026 | 365.00 | 401.00 | 365.00 | 400.02 | 400.02 | 9.71% | 943 |
| Mar 10, 2026 | 357.04 | 415.80 | 357.04 | 364.63 | 364.63 | -7.91% | 112 |
| Mar 5, 2026 | 360.00 | 397.93 | 341.00 | 395.97 | 395.97 | 7.20% | 266 |
| Mar 4, 2026 | 397.94 | 397.95 | 397.00 | 369.39 | 369.39 | - | 1,392 |
| Mar 3, 2026 | 357.10 | 417.90 | 357.02 | 369.39 | 369.39 | -4.67% | 1,187 |
| Mar 2, 2026 | 387.50 | 388.00 | 387.39 | 387.48 | 387.48 | -9.98% | 684 |
| Feb 26, 2026 | 470.30 | 498.94 | 423.19 | 430.43 | 430.43 | -8.46% | 1,588 |
| Feb 25, 2026 | 471.02 | 471.02 | 470.11 | 470.21 | 470.21 | -9.58% | 76 |
| Feb 24, 2026 | 509.00 | 509.00 | 509.00 | 520.00 | 520.00 | - | 21 |
| Feb 23, 2026 | 470.00 | 470.00 | 470.00 | 520.00 | 520.00 | - | 1 |
| Feb 18, 2026 | 500.02 | 519.00 | 500.02 | 520.00 | 520.00 | - | 13 |
| Feb 16, 2026 | 510.05 | 522.00 | 510.04 | 520.00 | 520.00 | -5.11% | 500 |
| Feb 12, 2026 | 539.00 | 539.00 | 539.00 | 548.01 | 548.01 | - | 11 |
| Feb 11, 2026 | 549.00 | 549.00 | 534.98 | 548.01 | 548.01 | 4.78% | 111 |
| Feb 10, 2026 | 530.30 | 530.30 | 525.00 | 523.03 | 523.03 | - | 42 |
| Feb 6, 2026 | 529.00 | 529.00 | 510.02 | 523.03 | 523.03 | 2.81% | 71 |
| Jan 30, 2026 | 500.02 | 500.02 | 500.02 | 508.75 | 508.75 | - | 14 |
| Jan 29, 2026 | 506.00 | 515.00 | 506.00 | 508.75 | 508.75 | 0.15% | 161 |
| Jan 28, 2026 | 506.00 | 506.00 | 501.02 | 508.00 | 508.00 | - | 26 |
| Jan 26, 2026 | 508.02 | 508.02 | 508.00 | 508.00 | 508.00 | 0.40% | 529 |
| Jan 21, 2026 | 506.02 | 506.02 | 506.02 | 506.00 | 506.00 | - | 3 |
| Jan 19, 2026 | 520.00 | 520.00 | 519.89 | 506.00 | 506.00 | - | 38 |
| Jan 16, 2026 | 519.88 | 520.00 | 506.00 | 506.00 | 506.00 | -0.32% | 130 |
| Jan 15, 2026 | 510.48 | 510.48 | 505.00 | 507.61 | 507.61 | 0.52% | 212 |
| Jan 14, 2026 | 510.00 | 515.14 | 501.12 | 504.98 | 504.98 | -0.05% | 493 |
| Jan 13, 2026 | 519.00 | 520.00 | 505.00 | 505.23 | 505.23 | -2.72% | 272 |
| Jan 12, 2026 | 529.00 | 529.00 | 515.00 | 519.35 | 519.35 | -0.11% | 165 |
| Jan 9, 2026 | 519.80 | 520.00 | 519.80 | 519.92 | 519.92 | 1.52% | 177 |
| Jan 8, 2026 | 528.00 | 528.00 | 506.02 | 512.13 | 512.13 | -0.36% | 344 |
| Jan 7, 2026 | 514.90 | 514.90 | 513.99 | 514.00 | 514.00 | 2.30% | 557 |
| Jan 6, 2026 | 506.02 | 519.89 | 500.00 | 502.46 | 502.46 | -0.61% | 194 |
| Jan 5, 2026 | 510.00 | 510.00 | 505.01 | 505.53 | 505.53 | -0.88% | 202 |
| Jan 2, 2026 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | 0.50% | 205 |
| Jan 1, 2026 | 510.03 | 510.03 | 501.30 | 507.47 | 507.47 | -2.41% | 330 |
| Dec 31, 2025 | 520.01 | 520.05 | 520.00 | 520.00 | 520.00 | -1.66% | 208 |
| Dec 30, 2025 | 529.90 | 529.90 | 529.90 | 528.78 | 528.78 | - | 9 |
| Dec 29, 2025 | 523.00 | 525.00 | 523.00 | 528.78 | 528.78 | - | 14 |
| Dec 26, 2025 | 530.00 | 530.00 | 520.01 | 528.78 | 528.78 | - | 7 |
| Dec 24, 2025 | 510.35 | 528.99 | 510.35 | 528.78 | 528.78 | - | 11 |
| Dec 23, 2025 | 528.00 | 539.00 | 515.00 | 528.78 | 528.78 | - | 13 |
| Dec 22, 2025 | 527.00 | 527.00 | 527.00 | 528.78 | 528.78 | - | 1 |
| Dec 19, 2025 | 544.99 | 544.99 | 518.70 | 528.78 | 528.78 | - | 20 |
| Dec 18, 2025 | 515.01 | 538.99 | 515.01 | 528.78 | 528.78 | - | 6 |
| Dec 17, 2025 | 512.00 | 539.00 | 512.00 | 528.78 | 528.78 | - | 5 |
| Dec 16, 2025 | 546.69 | 546.69 | 512.00 | 528.78 | 528.78 | -3.28% | 147 |
| Dec 15, 2025 | 526.99 | 549.98 | 508.02 | 546.69 | 546.69 | 7.18% | 442 |
| Dec 12, 2025 | 539.74 | 539.74 | 505.00 | 510.09 | 510.09 | -4.84% | 164 |
| Dec 11, 2025 | 536.04 | 536.04 | 513.02 | 536.04 | 536.04 | - | 30 |
| Dec 9, 2025 | 537.99 | 547.00 | 534.74 | 536.04 | 536.04 | 6.26% | 306 |
| Dec 8, 2025 | 505.01 | 519.94 | 500.00 | 504.45 | 504.45 | -4.68% | 186 |
| Dec 5, 2025 | 505.00 | 505.00 | 505.00 | 529.19 | 529.19 | - | 1 |
| Dec 4, 2025 | 500.03 | 530.00 | 500.03 | 529.19 | 529.19 | - | 102 |
| Dec 3, 2025 | 510.74 | 515.00 | 510.74 | 529.19 | 529.19 | - | 5 |
| Dec 2, 2025 | 504.00 | 529.70 | 500.00 | 529.19 | 529.19 | - | 26 |
| Dec 1, 2025 | 530.00 | 530.00 | 512.50 | 529.19 | 529.19 | 3.67% | 58 |
| Nov 28, 2025 | 501.01 | 530.00 | 500.02 | 510.45 | 510.45 | -1.99% | 97 |
| Nov 27, 2025 | 534.00 | 534.00 | 525.00 | 520.80 | 520.80 | - | 2 |
| Nov 26, 2025 | 525.00 | 527.78 | 520.00 | 520.80 | 520.80 | 0.49% | 400 |
| Nov 25, 2025 | 524.99 | 525.00 | 510.03 | 518.28 | 518.28 | 0.62% | 171 |
| Nov 24, 2025 | 515.00 | 520.00 | 515.00 | 515.08 | 515.08 | -0.54% | 61 |
| Nov 21, 2025 | 548.99 | 549.00 | 548.99 | 517.88 | 517.88 | - | 10 |
| Nov 20, 2025 | 517.00 | 517.00 | 517.00 | 517.88 | 517.88 | - | 2 |
| Nov 18, 2025 | 515.00 | 520.00 | 515.00 | 517.88 | 517.88 | 2.96% | 51 |
| Nov 17, 2025 | 518.00 | 519.99 | 515.00 | 503.00 | 503.00 | - | 4 |
| Nov 14, 2025 | 510.00 | 510.00 | 503.00 | 503.00 | 503.00 | -3.32% | 152 |
| Nov 13, 2025 | 535.00 | 544.48 | 525.00 | 520.28 | 520.28 | - | 26 |
| Nov 12, 2025 | 528.00 | 528.00 | 524.98 | 520.28 | 520.28 | - | 24 |
| Nov 11, 2025 | 524.99 | 524.99 | 520.00 | 520.28 | 520.28 | 2.67% | 107 |
| Nov 10, 2025 | 529.94 | 529.95 | 529.94 | 506.76 | 506.76 | - | 101 |
| Nov 7, 2025 | 477.01 | 534.97 | 477.01 | 506.76 | 506.76 | -3.50% | 195 |
| Nov 6, 2025 | 525.00 | 540.00 | 524.00 | 525.15 | 525.15 | 0.52% | 228 |
| Nov 5, 2025 | 554.89 | 554.89 | 554.87 | 522.45 | 522.45 | - | 4 |
| Nov 4, 2025 | 561.94 | 561.94 | 517.30 | 522.45 | 522.45 | -3.25% | 205 |
| Nov 3, 2025 | 540.00 | 561.99 | 506.12 | 540.00 | 540.00 | - | 23 |
| Oct 31, 2025 | 503.00 | 540.00 | 503.00 | 540.00 | 540.00 | 1.89% | 203 |
| Oct 30, 2025 | 520.00 | 529.99 | 520.00 | 529.99 | 529.99 | -1.63% | 365 |
| Oct 29, 2025 | 512.40 | 548.00 | 500.02 | 538.79 | 538.79 | - | 92 |
| Oct 27, 2025 | 513.00 | 538.94 | 513.00 | 538.79 | 538.79 | 1.35% | 178 |
| Oct 24, 2025 | 545.00 | 567.99 | 529.30 | 531.61 | 531.61 | 0.86% | 140 |
| Oct 23, 2025 | 522.01 | 574.99 | 513.23 | 527.10 | 527.10 | -5.27% | 335 |
| Oct 22, 2025 | 540.01 | 560.00 | 510.02 | 556.40 | 556.40 | -1.23% | 462 |
| Oct 20, 2025 | 570.00 | 570.00 | 535.00 | 563.31 | 563.31 | 2.55% | 145 |
| Oct 17, 2025 | 587.99 | 587.99 | 511.30 | 549.30 | 549.30 | -1.08% | 58 |