Rightmove plc (RTMVY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

14.11

+0.32

(+2.32%)

At close: 03:55PM EST

Time Period:

Dec 01, 2022 - Dec 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2023	13.91	14.18	13.90	14.11	14.11	245,400
Nov 30, 2023	13.96	13.97	13.75	13.79	13.79	165,100
Nov 29, 2023	13.77	13.94	13.71	13.93	13.93	63,800
Nov 28, 2023	13.26	13.43	13.24	13.35	13.35	87,600
Nov 27, 2023	13.46	13.51	13.39	13.51	13.51	171,000
Nov 24, 2023	12.73	12.86	12.72	12.85	12.85	102,300
Nov 22, 2023	12.54	12.56	12.45	12.51	12.51	116,000
Nov 21, 2023	12.53	12.57	12.41	12.46	12.46	73,500
Nov 20, 2023	12.42	12.60	12.42	12.53	12.53	348,500
Nov 17, 2023	12.53	12.57	12.42	12.57	12.57	170,600
Nov 16, 2023	12.63	12.70	12.48	12.52	12.52	138,600
Nov 15, 2023	12.85	12.88	12.73	12.77	12.77	74,900
Nov 14, 2023	12.48	12.72	12.48	12.71	12.71	109,300
Nov 13, 2023	11.88	12.08	11.85	11.95	11.95	941,300
Nov 10, 2023	11.78	11.87	11.68	11.81	11.81	134,800
Nov 09, 2023	12.03	12.08	11.82	11.83	11.83	115,000
Nov 08, 2023	11.45	11.58	11.41	11.48	11.48	64,600
Nov 07, 2023	11.51	11.55	11.35	11.41	11.41	164,300
Nov 06, 2023	11.47	11.54	11.35	11.49	11.49	238,400
Nov 03, 2023	11.56	11.72	11.53	11.65	11.65	514,000
Nov 02, 2023	11.66	11.66	11.47	11.48	11.48	68,100
Nov 01, 2023	11.46	11.46	11.24	11.37	11.37	112,700
Oct 31, 2023	11.59	11.67	11.45	11.55	11.55	60,000
Oct 30, 2023	11.94	11.94	11.63	11.72	11.72	346,600
Oct 27, 2023	11.59	11.73	11.55	11.60	11.60	49,800
Oct 26, 2023	11.77	11.86	11.66	11.67	11.67	541,900
Oct 25, 2023	11.82	11.82	11.59	11.76	11.76	132,600
Oct 24, 2023	11.88	11.95	11.78	11.86	11.86	60,200
Oct 23, 2023	11.47	12.02	11.47	11.95	11.95	94,700
Oct 20, 2023	11.55	11.83	11.55	11.72	11.72	60,200
Oct 19, 2023	12.12	12.14	11.88	11.92	11.92	24,000
Oct 18, 2023	14.00	14.06	13.73	13.82	13.82	28,900
Oct 17, 2023	14.19	14.34	14.15	14.22	14.22	76,300
Oct 16, 2023	14.07	14.21	14.07	14.19	14.19	8,900
Oct 13, 2023	14.29	14.32	14.01	14.16	14.16	37,600
Oct 12, 2023	14.36	14.59	14.28	14.38	14.38	15,000
Oct 11, 2023	14.49	14.59	14.37	14.46	14.46	78,900
Oct 10, 2023	14.18	14.40	14.15	14.22	14.22	28,700
Oct 09, 2023	14.01	14.12	13.86	13.90	13.90	19,600
Oct 06, 2023	13.94	14.21	13.89	14.14	14.14	23,500
Oct 05, 2023	13.84	13.91	13.65	13.78	13.78	30,500
Oct 04, 2023	13.65	13.65	13.48	13.62	13.62	85,300
Oct 03, 2023	13.57	13.57	13.29	13.39	13.39	47,100
Oct 02, 2023	13.42	13.45	13.28	13.32	13.32	18,000
Sept 29, 2023	13.82	13.82	13.55	13.61	13.61	11,800
Sept 28, 2023	13.37	13.56	13.29	13.35	13.35	35,900
Sept 28, 2023	0.092 Dividend
Sept 27, 2023	13.61	13.72	13.42	13.52	13.43	20,100
Sept 26, 2023	13.83	13.84	13.61	13.71	13.62	16,600
Sept 25, 2023	13.76	13.88	13.76	13.86	13.77	9,000
Sept 22, 2023	13.80	13.88	13.71	13.80	13.71	58,700
Sept 21, 2023	13.75	13.75	13.50	13.56	13.47	22,900
Sept 20, 2023	13.91	13.95	13.76	13.79	13.70	69,300
Sept 19, 2023	13.51	13.53	13.44	13.51	13.42	12,600
Sept 18, 2023	13.50	13.54	13.44	13.45	13.36	27,100
Sept 15, 2023	13.93	13.99	13.82	13.87	13.78	25,000
Sept 14, 2023	13.74	13.93	13.74	13.90	13.81	15,000
Sept 13, 2023	13.79	13.90	13.77	13.85	13.76	63,700
Sept 12, 2023	13.79	13.90	13.73	13.83	13.74	21,700
Sept 11, 2023	13.93	13.99	13.89	13.97	13.87	53,800
Sept 08, 2023	14.08	14.08	13.99	14.01	13.91	32,800
Sept 07, 2023	14.04	14.04	13.93	13.95	13.86	25,400
Sept 06, 2023	14.11	14.18	13.95	14.10	14.00	28,300
Sept 05, 2023	14.06	14.16	14.02	14.03	13.93	54,900
Sept 01, 2023	14.21	14.22	14.06	14.11	14.01	19,300
Aug 31, 2023	14.05	14.29	14.05	14.13	14.03	29,200
Aug 30, 2023	14.29	14.38	14.14	14.38	14.28	19,200
Aug 29, 2023	13.77	14.14	13.76	14.14	14.04	31,200
Aug 28, 2023	14.16	14.16	13.51	13.88	13.79	55,000
Aug 25, 2023	13.56	13.80	13.53	13.70	13.61	43,900
Aug 24, 2023	13.70	13.84	13.64	13.74	13.65	42,700
Aug 23, 2023	13.59	14.04	13.59	13.96	13.87	19,400
Aug 22, 2023	13.58	13.87	13.58	13.74	13.65	26,500
Aug 21, 2023	13.72	13.85	13.67	13.82	13.73	40,600
Aug 18, 2023	13.72	14.00	13.72	13.95	13.86	28,200
Aug 17, 2023	14.12	14.18	13.99	14.00	13.90	15,200
Aug 16, 2023	14.15	14.33	14.08	14.18	14.08	23,900
Aug 15, 2023	14.39	14.78	14.39	14.48	14.38	25,700
Aug 14, 2023	14.48	14.76	14.46	14.69	14.59	43,200
Aug 11, 2023	14.66	14.70	14.45	14.63	14.53	15,300
Aug 10, 2023	14.92	15.05	14.77	14.78	14.68	11,900
Aug 09, 2023	14.70	14.74	14.55	14.66	14.56	24,900
Aug 08, 2023	14.41	14.72	14.41	14.71	14.61	24,500
Aug 07, 2023	14.50	14.63	14.43	14.59	14.49	29,900
Aug 04, 2023	14.49	14.75	14.48	14.59	14.49	16,200
Aug 03, 2023	14.26	14.46	14.19	14.36	14.26	24,000
Aug 02, 2023	14.41	14.47	14.22	14.36	14.26	50,000
Aug 01, 2023	14.74	14.91	14.62	14.75	14.65	26,900
Jul 31, 2023	14.68	14.80	14.47	14.56	14.46	40,200
Jul 28, 2023	14.09	14.43	14.09	14.23	14.13	157,100
Jul 27, 2023	14.30	14.31	14.03	14.08	13.98	51,000
Jul 26, 2023	13.87	14.24	13.87	14.18	14.08	49,200
Jul 25, 2023	14.07	14.28	13.97	14.10	14.00	19,500
Jul 24, 2023	14.09	14.22	14.02	14.20	14.10	168,400
Jul 21, 2023	14.20	14.21	14.15	14.17	14.07	41,500
Jul 20, 2023	14.42	14.42	14.30	14.30	14.20	151,000
Jul 19, 2023	14.56	14.66	14.52	14.64	14.54	37,000
Jul 18, 2023	14.14	14.19	13.98	14.00	13.90	27,400
Jul 17, 2023	14.12	14.17	14.02	14.05	13.95	18,900
Jul 14, 2023	14.15	14.31	14.05	14.07	13.97	47,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,452.87+216.58(+1.07%)

S&P 5004,594.63+26.83(+0.59%)

DOW36,245.50+294.61(+0.82%)

CAD/USD0.7410+0.0034(+0.47%)

CRUDE OIL74.38-1.58(-2.08%)

Bitcoin CAD52,365.84+875.79(+1.70%)

Rightmove plc (RTMVY)

S&P/TSX
20,452.87
+216.58(+1.07%)

S&P 500
4,594.63
+26.83(+0.59%)

DOW
36,245.50
+294.61(+0.82%)

CAD/USD
0.7410
+0.0034(+0.47%)

CRUDE OIL
74.38
-1.58(-2.08%)

Bitcoin CAD
52,365.84
+875.79(+1.70%)