Canada markets close in 1 hour 49 minutes

Rightmove plc (RTMVY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
10.26-0.38 (-3.57%)
As of 01:51PM EDT. Market open.
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 202210.4810.4910.2510.2610.26203,541
Oct 06, 202210.8610.8610.6110.6410.64358,600
Oct 05, 202210.8011.0110.7310.9610.96126,600
Oct 04, 202211.1011.2111.0911.1411.14102,600
Oct 03, 202210.7710.9410.7310.8710.87187,700
Sept 30, 202210.5810.7210.5510.6310.63157,300
Sept 29, 202210.3610.3610.1310.2410.2463,200
Sept 29, 20220.081 Dividend
Sept 28, 202210.4211.0310.4210.9710.89211,500
Sept 27, 202210.9611.0410.5910.7110.63337,900
Sept 26, 202211.9511.9911.5811.6611.57120,400
Sept 23, 202212.8412.8412.2912.3612.27101,800
Sept 22, 202213.6513.6513.4013.4813.3845,600
Sept 21, 202213.4713.6513.3913.3913.2979,400
Sept 20, 202213.2513.3013.0413.1013.0084,000
Sept 19, 202213.3513.6713.0013.5313.4374,900
Sept 16, 202213.6613.6613.4413.4713.3727,100
Sept 15, 202213.8513.9713.7313.7313.6327,700
Sept 14, 202213.8514.0413.8313.9313.8359,000
Sept 13, 202214.4314.4314.0714.0713.9723,700
Sept 12, 202214.7814.9114.7814.8214.7130,700
Sept 09, 202214.4514.6314.4514.6114.5029,000
Sept 08, 202214.0014.1813.9414.1214.0230,000
Sept 07, 202214.1014.3014.0614.2914.1817,700
Sept 06, 202214.1714.2514.0514.1014.0052,700
Sept 02, 202213.9614.1313.7113.7713.6760,700
Sept 01, 202214.0714.0713.6413.7513.6541,400
Aug 31, 202214.2614.2814.0414.0713.9750,100
Aug 30, 202214.2014.2314.0014.0013.9033,300
Aug 29, 202213.9914.1013.1214.0013.9036,800
Aug 26, 202214.5014.5014.0014.0013.9026,300
Aug 25, 202214.5814.6414.4814.5914.4835,000
Aug 24, 202214.4614.7314.3814.5214.4130,500
Aug 23, 202214.3314.4814.3014.4114.3028,100
Aug 22, 202214.7614.8014.5614.6414.5342,900
Aug 19, 202215.3015.3014.8014.9714.86187,100
Aug 18, 202215.3015.3615.2215.2715.16213,300
Aug 17, 202215.5015.5215.4115.4615.3515,400
Aug 16, 202215.3715.4815.3415.4615.3589,700
Aug 15, 202215.8815.9215.8015.8615.7459,000
Aug 12, 202215.7415.9115.7415.9015.7836,800
Aug 11, 202216.0216.1115.8915.9915.8768,300
Aug 10, 202215.8416.1315.8416.0215.9023,800
Aug 09, 202215.4515.5015.3515.3515.2425,600
Aug 08, 202215.8815.9015.7515.7715.6563,700
Aug 05, 202215.6615.7015.5315.6715.5518,000
Aug 04, 202216.0616.1416.0116.1216.0032,300
Aug 03, 202215.6416.1315.6216.0915.9721,800
Aug 02, 202215.5815.6415.3315.3315.2229,000
Aug 01, 202216.6016.6015.8216.0515.9374,500
Jul 29, 202215.1915.6015.1915.5515.4431,900
Jul 28, 202215.4015.8315.3315.6415.5230,800
Jul 27, 202214.8315.2214.8315.2015.0928,200
Jul 26, 202214.6214.8114.5314.5514.4424,600
Jul 25, 202215.1515.1514.9514.9514.84123,000
Jul 22, 202215.1915.2714.9615.0114.9027,000
Jul 21, 202215.0915.1115.0315.0914.9820,800
Jul 20, 202214.6814.7814.6514.7014.5968,700
Jul 19, 202214.5014.6214.4614.5714.4629,100
Jul 18, 202214.5214.5814.3514.3514.24123,100
Jul 15, 202213.9114.0413.8414.0413.9456,500
Jul 14, 202213.9514.8213.8013.9513.8542,000
Jul 13, 202213.9114.2113.8714.1314.0337,800
Jul 12, 202214.2214.3014.1014.1514.0557,400
Jul 11, 202214.3314.3914.2114.2414.1337,500
Jul 08, 202214.5514.5614.4114.4614.3547,100
Jul 07, 202214.2414.5614.2414.4014.29120,100
Jul 06, 202214.1614.3114.0614.2414.1363,700
Jul 05, 202213.4413.9113.4413.9113.8160,800
Jul 01, 202213.3913.8313.3913.8313.7358,300
Jun 30, 202213.8314.0613.7213.8913.7958,900
Jun 29, 202213.8114.2713.7813.8813.7858,400
Jun 28, 202214.1514.1513.7013.9013.8030,700
Jun 27, 202214.4714.4714.2014.2814.1769,400
Jun 24, 202214.2614.3914.2214.3314.2248,600
Jun 23, 202213.5613.8013.5113.8013.7043,700
Jun 22, 202213.5214.2013.5213.7513.6526,900
Jun 21, 202213.7413.9913.7313.7813.6840,000
Jun 17, 202213.2114.0313.0713.3613.2690,600
Jun 16, 202213.1813.2913.0613.2313.13212,900
Jun 15, 202213.0913.5113.0913.4013.30461,500
Jun 14, 202213.3713.3712.8013.0012.90156,100
Jun 13, 202213.4013.4513.2313.2313.1389,700
Jun 10, 202213.9714.0013.7613.8213.72112,100
Jun 09, 202214.2914.5414.0314.0313.9329,700
Jun 08, 202214.4514.5014.3414.3814.27449,300
Jun 07, 202214.4814.7014.4214.5014.39219,800
Jun 06, 202215.0315.0914.8114.8114.70513,500
Jun 03, 202215.2415.2414.8414.8414.7375,100
Jun 02, 202214.5415.7014.5415.1415.0380,800
Jun 01, 202215.3215.3214.7414.8514.74582,100
May 31, 202215.2715.5215.0815.3015.19692,200
May 27, 202215.0215.2214.8415.1315.02683,500
May 26, 202214.6314.9514.6314.8614.75429,700
May 25, 202214.1814.4914.1814.4114.30158,400
May 24, 202214.1314.1613.7414.0713.97394,100
May 23, 202214.1214.2314.0514.2214.12596,800
May 20, 202213.9413.9613.7913.9213.82285,900
May 19, 202213.2713.5913.2213.5313.4372,300
May 18, 202213.7713.7713.5513.5513.4589,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...