Rightmove plc (RTMVY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

17.90

-1.11

(-5.84%)

At close: 03:57PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 18, 2022	18.00	18.11	17.85	17.90	17.90	37,900
Jan. 14, 2022	19.30	19.36	18.93	19.01	19.01	30,100
Jan. 13, 2022	20.38	20.40	19.81	19.81	19.81	31,700
Jan. 12, 2022	20.57	20.58	20.41	20.49	20.49	15,100
Jan. 11, 2022	20.11	20.26	20.10	20.24	20.24	14,900
Jan. 10, 2022	19.83	19.98	19.69	19.98	19.98	51,300
Jan. 07, 2022	20.71	21.25	20.63	20.78	20.78	26,500
Jan. 06, 2022	20.66	20.86	20.50	20.80	20.80	45,100
Jan. 05, 2022	21.18	21.25	21.01	21.03	21.03	46,100
Jan. 04, 2022	21.50	21.51	21.24	21.35	21.35	40,900
Jan. 03, 2022	22.09	22.09	21.36	21.51	21.51	64,600
Dec. 31, 2021	21.63	21.63	21.50	21.59	21.59	7,600
Dec. 30, 2021	21.54	21.62	21.50	21.59	21.59	29,200
Dec. 29, 2021	21.47	21.58	21.47	21.57	21.57	17,900
Dec. 28, 2021	21.35	21.49	21.14	21.41	21.41	18,500
Dec. 27, 2021	21.27	21.70	21.27	21.46	21.46	9,300
Dec. 23, 2021	20.95	21.37	20.95	21.09	21.09	34,500
Dec. 22, 2021	20.75	20.96	20.67	20.95	20.95	11,900
Dec. 21, 2021	20.57	20.57	20.21	20.28	20.28	29,800
Dec. 20, 2021	20.15	20.40	20.15	20.39	20.39	41,400
Dec. 17, 2021	20.16	20.41	19.98	20.32	20.32	62,900
Dec. 16, 2021	20.60	20.63	20.14	20.20	20.20	74,500
Dec. 15, 2021	19.88	19.88	19.58	19.87	19.87	166,600
Dec. 14, 2021	19.95	19.95	19.70	19.73	19.73	129,400
Dec. 13, 2021	20.47	20.47	20.10	20.29	20.29	24,600
Dec. 10, 2021	20.55	20.59	20.51	20.57	20.57	12,700
Dec. 09, 2021	20.54	20.63	20.43	20.55	20.55	32,200
Dec. 08, 2021	20.49	20.56	20.47	20.54	20.54	35,100
Dec. 07, 2021	20.43	20.73	20.43	20.66	20.66	12,100
Dec. 06, 2021	20.08	20.20	20.08	20.10	20.10	26,000
Dec. 03, 2021	19.94	19.94	19.47	19.60	19.60	25,300
Dec. 02, 2021	19.93	20.07	19.90	19.95	19.95	22,200
Dec. 01, 2021	20.30	20.39	20.10	20.10	20.10	35,400
Nov. 30, 2021	20.10	20.34	19.85	19.98	19.98	28,600
Nov. 29, 2021	19.87	19.90	19.63	19.82	19.82	21,400
Nov. 26, 2021	19.74	19.74	19.59	19.65	19.65	14,200
Nov. 24, 2021	20.13	20.42	20.08	20.25	20.25	29,900
Nov. 23, 2021	20.11	20.31	20.11	20.27	20.27	17,400
Nov. 22, 2021	20.60	20.77	20.38	20.38	20.38	52,000
Nov. 19, 2021	20.58	20.70	20.56	20.63	20.63	19,400
Nov. 18, 2021	20.12	20.14	19.99	20.09	20.09	22,600
Nov. 17, 2021	20.12	20.27	20.09	20.19	20.19	43,800
Nov. 16, 2021	19.89	19.93	19.79	19.82	19.82	8,800
Nov. 15, 2021	19.88	19.97	19.78	19.81	19.81	19,800
Nov. 12, 2021	19.50	19.61	19.43	19.57	19.57	34,900
Nov. 11, 2021	19.10	19.13	19.02	19.13	19.13	44,900
Nov. 10, 2021	19.04	19.11	18.80	18.80	18.80	38,500
Nov. 09, 2021	19.09	19.24	19.04	19.16	19.16	203,100
Nov. 08, 2021	19.10	19.33	19.10	19.33	19.33	156,400
Nov. 05, 2021	18.96	19.04	18.90	18.97	18.97	13,700
Nov. 04, 2021	18.89	19.06	18.89	19.03	19.03	12,300
Nov. 03, 2021	19.19	19.22	18.99	19.20	19.20	28,200
Nov. 02, 2021	19.22	19.35	19.01	19.05	19.05	16,700
Nov. 01, 2021	19.03	19.09	18.97	19.09	19.09	68,400
Oct. 29, 2021	19.02	19.02	18.90	18.93	18.93	11,500
Oct. 28, 2021	19.35	19.38	19.19	19.27	19.27	16,500
Oct. 27, 2021	19.42	19.42	19.16	19.16	19.16	48,600
Oct. 26, 2021	19.44	19.49	19.39	19.40	19.40	33,900
Oct. 25, 2021	19.25	19.39	19.24	19.28	19.28	21,300
Oct. 22, 2021	19.32	19.54	19.17	19.32	19.32	10,100
Oct. 21, 2021	19.49	19.67	19.49	19.66	19.66	15,400
Oct. 20, 2021	19.73	19.73	19.42	19.56	19.56	20,700
Oct. 19, 2021	19.58	19.58	19.23	19.23	19.23	41,400
Oct. 18, 2021	19.30	19.30	19.03	19.07	19.07	13,200
Oct. 15, 2021	18.92	19.13	18.92	19.04	19.04	12,900
Oct. 14, 2021	19.06	19.06	18.86	18.92	18.92	18,400
Oct. 13, 2021	18.54	18.72	18.53	18.69	18.69	33,300
Oct. 12, 2021	18.11	18.39	18.08	18.09	18.09	8,600
Oct. 11, 2021	18.15	18.29	17.94	17.97	17.97	18,600
Oct. 08, 2021	18.18	18.48	18.18	18.30	18.30	13,300
Oct. 07, 2021	18.15	18.75	18.15	18.54	18.54	14,100
Oct. 06, 2021	18.19	18.29	18.02	18.18	18.18	27,800
Oct. 05, 2021	18.72	18.98	18.24	18.49	18.49	26,700
Oct. 04, 2021	18.26	18.35	18.02	18.27	18.27	14,100
Oct. 01, 2021	18.47	18.86	18.22	18.50	18.50	23,600
Sep. 30, 2021	18.14	18.87	18.14	18.22	18.22	8,800
Sep. 30, 2021	0.083 Dividend
Sep. 29, 2021	18.59	18.64	18.33	18.33	18.25	41,200
Sep. 28, 2021	18.28	18.67	18.13	18.42	18.34	22,000
Sep. 27, 2021	19.14	19.45	18.80	18.94	18.85	20,400
Sep. 24, 2021	19.42	19.84	19.42	19.64	19.55	50,500
Sep. 23, 2021	20.11	20.77	20.11	20.39	20.30	34,200
Sep. 22, 2021	20.01	20.27	19.83	19.92	19.83	35,600
Sep. 21, 2021	20.22	20.30	19.76	20.02	19.93	564,800
Sep. 20, 2021	20.16	20.16	19.76	19.98	19.89	87,400
Sep. 17, 2021	20.92	20.92	20.46	20.60	20.51	113,200
Sep. 16, 2021	20.65	20.99	20.38	20.94	20.85	17,400
Sep. 15, 2021	20.48	20.70	20.48	20.67	20.58	38,900
Sep. 14, 2021	20.57	20.68	20.45	20.63	20.54	44,900
Sep. 13, 2021	20.69	20.79	20.50	20.51	20.42	215,600
Sep. 10, 2021	21.07	21.13	20.87	20.95	20.86	172,400
Sep. 09, 2021	20.64	20.79	20.64	20.70	20.61	385,900
Sep. 08, 2021	20.44	20.71	20.44	20.71	20.62	339,300
Sep. 07, 2021	20.59	20.67	20.46	20.67	20.58	425,900
Sep. 03, 2021	20.04	20.45	19.90	20.36	20.27	493,700
Sep. 02, 2021	20.04	20.23	19.95	20.15	20.06	485,600
Sep. 01, 2021	19.89	19.92	19.76	19.76	19.67	33,900
Aug. 31, 2021	19.14	19.40	19.14	19.24	19.15	25,700
Aug. 30, 2021	18.87	19.45	18.62	19.21	19.12	12,700
Aug. 27, 2021	19.16	19.35	19.15	19.30	19.21	14,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,274.57-262.88(-1.22%)

S&P 5004,577.11-85.74(-1.84%)

DOW35,368.47-543.34(-1.51%)

CAD/USD0.8015+0.0019(+0.24%)

CRUDE OIL86.17+0.74(+0.87%)

BTC-CAD52,560.94+66.49(+0.13%)

Rightmove plc (RTMVY)

S&P/TSX
21,274.57
-262.88(-1.22%)

S&P 500
4,577.11
-85.74(-1.84%)

DOW
35,368.47
-543.34(-1.51%)

CAD/USD
0.8015
+0.0019(+0.24%)

CRUDE OIL
86.17
+0.74(+0.87%)

BTC-CAD
52,560.94
+66.49(+0.13%)