Canada markets closed

Rightmove plc (RTMVY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
14.50+0.13 (+0.89%)
At close: 03:49PM EST
Time Period:
Jan 26, 2022 - Jan 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 202314.5014.5614.3714.5014.5019,600
Jan 25, 202314.2014.3914.1714.3714.3734,100
Jan 24, 202314.3914.5514.3314.3814.3861,800
Jan 23, 202314.2314.4514.2314.4414.44128,700
Jan 20, 202314.1114.4114.1114.3514.35308,500
Jan 19, 202313.9614.0213.7013.9513.9547,300
Jan 18, 202313.8713.9113.6613.6613.6682,400
Jan 17, 202313.4213.6813.4213.6613.66411,100
Jan 13, 202313.3013.4813.3013.4813.4855,800
Jan 12, 202313.3513.3913.1513.3213.3277,500
Jan 11, 202313.4213.4213.2513.3513.3525,800
Jan 10, 202313.4313.4713.3813.4613.4691,000
Jan 09, 202313.2113.3613.1913.2213.22111,200
Jan 06, 202312.6813.0312.6013.0113.0141,900
Jan 05, 202312.6912.7412.6112.7112.71125,900
Jan 04, 202312.6012.6812.5112.6412.6485,800
Jan 03, 202312.6012.6012.4212.4912.49151,900
Dec 30, 202212.3512.8911.8012.2912.29174,600
Dec 29, 202212.4612.6512.4312.5812.58134,500
Dec 28, 202212.4512.5512.3312.3312.3366,800
Dec 27, 202212.2812.6212.1712.3512.3594,000
Dec 23, 202212.2512.3911.6812.3512.3561,800
Dec 22, 202212.4612.4612.2712.4112.4197,400
Dec 21, 202212.5112.7412.5112.6712.6766,500
Dec 20, 202212.3812.5312.3712.4612.46101,100
Dec 19, 202212.8612.8612.4212.4712.47365,100
Dec 16, 202212.8813.0112.8012.8512.85307,100
Dec 15, 202213.5713.5713.2013.2213.2289,200
Dec 14, 202213.8113.9513.7313.8413.84156,500
Dec 13, 202214.1914.2413.7613.8213.8298,400
Dec 12, 202213.5913.6213.4713.5913.59209,800
Dec 09, 202213.4813.5913.4213.4713.4791,300
Dec 08, 202213.2513.5113.2513.3713.37204,000
Dec 07, 202213.5613.6613.4813.5313.5373,300
Dec 06, 202213.7913.8113.4813.5213.52241,400
Dec 05, 202213.9213.9913.6513.7013.70133,500
Dec 02, 202213.6513.9013.6513.8413.84313,200
Dec 01, 202213.8413.9613.6813.7113.7167,100
Nov 30, 202213.3913.4713.1613.4413.4436,500
Nov 29, 202213.2213.6713.2013.2013.2070,600
Nov 28, 202213.5513.5613.3413.4013.40188,000
Nov 25, 202213.6113.6213.4513.6013.60128,700
Nov 23, 202213.2313.5513.2313.4113.41142,300
Nov 22, 202212.9112.9912.8712.9412.9482,900
Nov 21, 202212.7612.8912.7212.8712.87138,300
Nov 18, 202213.0213.0212.8312.9712.97155,000
Nov 17, 202212.5812.8412.5812.8112.8161,900
Nov 16, 202212.8912.8912.7012.8512.8557,700
Nov 15, 202213.4713.5113.2513.3413.3456,900
Nov 14, 202213.0813.1412.9813.0113.01108,000
Nov 11, 202213.1013.3113.0713.2513.25159,400
Nov 10, 202212.4612.8612.3512.8612.86101,300
Nov 09, 202211.6511.8811.6511.6811.68118,800
Nov 08, 202211.6612.0311.6311.7911.79362,300
Nov 07, 202211.5311.5911.4211.5411.54317,900
Nov 04, 202211.2811.5211.1811.5011.50101,700
Nov 03, 202210.7611.0110.7610.9410.94102,900
Nov 02, 202211.5211.5511.1511.1611.1674,000
Nov 01, 202211.5811.6011.3511.4011.40135,400
Oct 31, 202211.4911.4911.2211.2511.25320,700
Oct 28, 202211.3211.4511.3011.4211.4265,800
Oct 27, 202211.4511.5911.3711.4211.42152,000
Oct 26, 202211.3811.8511.3811.7011.70108,500
Oct 25, 202210.8911.2010.8811.1811.18316,800
Oct 24, 202210.7310.7410.5110.6310.63243,600
Oct 21, 202210.2110.4110.1410.3410.34522,100
Oct 20, 202210.4810.8710.4610.6310.63262,300
Oct 19, 202210.3610.4310.1810.2610.26171,300
Oct 18, 202210.9310.9310.7510.8210.8284,800
Oct 17, 202210.7710.9110.7310.7310.7376,200
Oct 14, 202210.6110.6110.3110.3110.3142,200
Oct 13, 20229.9510.379.9510.3110.31348,100
Oct 12, 20229.789.869.739.839.8343,300
Oct 11, 202210.0810.099.849.849.8491,100
Oct 10, 202210.3110.3310.2010.2410.24163,600
Oct 07, 202210.4810.4910.2010.2710.27245,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...