Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-07-04	Z	RMD	255.88	257.625	253.94	256.96	0.92	0	0	236.88	283.78
2025-07-03	Z	RMD	255.88	257.625	253.94	256.96	0.92	391,893	7,393	236.88	283.78
2025-07-02	Z	RMD	255.49	257.5499	254.54	255.88	-0.26	579,331	12,271	252.67	278.25
2025-07-01	Z	RMD	256.99	258.24	254.83	256.26	-1.78	905,385	15,339	253.33	259.29
2025-06-30	Z	RMD	255.97	258.24	255.31	258.00	2.935	958,158	11,397	254.86	261.01
2025-06-27	Z	RMD	255.92	256.37	250.88	255.16	-1.165	1,498,363	13,158	249.56	260.49
2025-06-26	Z	RMD	257.91	259.52	255.68	256.21	-1.66	1,120,053	11,952	255.63	257.01
2025-06-25	Z	RMD	256.77	260.23	255.725	257.91	1.92	945,224	14,083	254.68	262.15
2025-06-24	Z	RMD	255.16	256.82	252.35	255.91	1.48	993,925	16,317	255.55	260.64
2025-06-23	Z	RMD	253.57	255.465	250.84	254.52	0.83	591,312	12,821	248.48	259.72
2025-06-20	Z	RMD	251.92	254.06	251.855	253.68	2.82	964,317	11,579	253.42	254.79
2025-06-19	Z	RMD	250.25	253.73	249.60	250.88	0.74	0	0	248.53	267.00
2025-06-18	Z	RMD	250.25	253.73	249.60	250.88	0.74	635,894	11,844	248.53	267.00
2025-06-17	Z	RMD	250.42	252.83	248.72	250.09	-1.63	668,450	11,846	248.87	250.08
2025-06-16	Z	RMD	250.72	254.03	249.61	251.68	2.38	645,878	11,231	249.52	251.67
2025-06-13	Z	RMD	250.64	251.94	248.202	249.34	-2.85	427,416	9,343	248.17	251.71
2025-06-12	Z	RMD	250.68	252.21	250.2638	252.21	0.70	573,049	9,665	241.81	252.65
2025-06-11	Z	RMD	252.68	254.98	250.77	251.36	-1.205	620,275	11,443	250.36	252.30
2025-06-10	Z	RMD	253.45	254.75	252.11	252.66	1.765	861,882	12,886	250.45	255.00
2025-06-09	Z	RMD	252.00	252.42	248.57	250.98	-1.32	976,789	11,803	250.40	251.76
2025-06-06	Z	RMD	250.64	252.48	249.65	252.20	2.54	458,647	10,177	248.75	255.38
2025-06-05	Z	RMD	250.85	251.81	248.64	249.69	-0.28	643,313	11,210	244.37	255.74
2025-06-04	Z	RMD	247.32	250.56	246.96	249.94	2.90	703,739	11,063	248.18	251.75
2025-06-03	Z	RMD	243.72	247.35	241.99	247.05	3.105	833,226	10,806	244.79	249.13
2025-06-02	Z	RMD	243.78	244.42	239.935	244.03	-0.617	640,626	13,039	223.14	244.22
2025-05-30	Z	RMD	244.50	245.785	242.14	244.79	-0.498	1,060,298	13,717	241.60	287.65
2025-05-29	Z	RMD	245.15	246.235	243.64	245.12	0.35	562,836	10,205	242.09	247.69
2025-05-28	Z	RMD	245.81	247.00	244.61	244.76	-1.405	656,927	10,925	236.88	247.81
2025-05-27	Z	RMD	246.35	247.48	244.00	246.22	3.47	1,056,207	13,968	238.23	250.45
2025-05-26	Z	RMD	242.54	245.50	242.224	242.84	-2.68	0	0	236.88	246.14
2025-05-23	Z	RMD	242.54	245.50	242.224	242.84	-2.68	558,148	11,356	236.88	246.14
2025-05-22	Z	RMD	244.59	247.07	243.87	245.49	-0.26	644,419	11,387	243.48	250.52
2025-05-21	Z	RMD	247.00	249.00	244.39	245.78	-2.37	847,104	13,795	243.48	248.75
2025-05-20	Z	RMD	243.47	251.49	243.20	248.14	-5.23	1,431,462	17,849	244.51	251.81
2025-05-19	Z	RMD	248.93	253.43	248.09	253.35	1.59	658,659	9,206	249.55	264.51
2025-05-16	Z	RMD	249.24	251.94	247.71	251.69	3.25	839,610	12,429	242.92	259.51
2025-05-15	Z	RMD	249.60	249.97	246.20	248.58	1.47	1,442,164	11,850	244.83	252.50
2025-05-14	Z	RMD	248.03	249.40	246.435	246.99	-0.66	1,074,863	13,825	234.44	249.41
2025-05-13	Z	RMD	248.10	248.85	245.96	247.65	-0.05	2,145,951	11,663	242.82	253.03
2025-05-12	Z	RMD	247.88	249.99	246.63	247.66	2.65	894,319	14,191	245.22	264.46
2025-05-09	Z	RMD	243.86	245.41	242.49	245.04	1.99	693,839	11,236	241.27	248.83
2025-05-08	Z	RMD	245.74	247.35	242.77	243.09	-1.20	737,822	13,552	242.49	256.68
2025-05-07	Z	RMD	242.25	245.32	241.54	244.70	2.75	750,149	12,907	225.04	248.83
2025-05-06	Z	RMD	238.01	242.47	237.00	241.95	1.30	898,644	14,217	218.52	281.82
2025-05-05	Z	RMD	240.89	241.75	238.685	240.66	0.71	766,003	10,938	239.96	242.74
2025-05-02	Z	RMD	240.00	241.00	238.22	239.95	3.415	608,788	11,831	236.44	242.25
2025-05-01	Z	RMD	236.59	238.81	233.87	236.49	-0.125	732,183	11,966	231.41	242.16
2025-04-30	Z	RMD	237.12	237.40	233.54	236.59	-1.26	1,320,967	13,460	227.15	238.00
2025-04-29	Z	RMD	235.02	237.96	233.62	237.74	3.57	718,085	11,366	227.44	237.83
2025-04-28	Z	RMD	236.00	236.82	230.91	234.14	-1.85	1,117,944	18,390	230.56	237.72
2025-04-25	Z	RMD	238.56	238.94	230.51	235.88	-0.25	1,194,887	18,168	234.60	237.90
2025-04-24	Z	RMD	233.19	239.66	227.40	236.10	21.66	2,257,930	27,062	236.25	242.10
2025-04-23	Z	RMD	214.29	221.53	210.34	214.44	0.28	1,691,370	18,398	205.08	227.99
2025-04-22	Z	RMD	212.47	215.075	211.10	214.08	3.17	1,365,820	16,155	200.00	217.50
2025-04-21	Z	RMD	211.62	214.14	209.31	210.87	-2.05	941,754	14,219	171.02	214.37
2025-04-18	Z	RMD	209.00	214.32	202.00	212.91	1.43	0	0	209.17	216.65
2025-04-17	Z	RMD	209.00	214.32	202.00	212.91	1.43	1,109,562	15,076	209.17	216.65
2025-04-16	Z	RMD	211.77	214.81	210.54	211.49	-2.53	938,264	14,173	207.08	215.91
2025-04-15	Z	RMD	215.87	217.38	212.05	213.97	-0.54	1,769,529	16,936	195.69	219.97
2025-04-14	Z	RMD	214.06	215.33	210.24	214.53	0.562	1,745,059	17,656	211.49	223.50
2025-04-11	Z	RMD	212.16	214.00	206.74	213.99	3.23	2,305,932	17,439	205.06	225.18
2025-04-10	Z	RMD	214.15	214.71	206.965	210.55	-5.76	1,044,495	16,512	199.86	216.00
2025-04-09	Z	RMD	203.99	218.14	201.90	216.44	12.00	1,772,009	21,009	198.20	223.53
2025-04-08	Z	RMD	215.58	216.60	201.835	204.54	-8.33	1,527,878	21,693	192.78	203.50
2025-04-07	Z	RMD	200.87	218.87	199.92	213.00	7.99	2,203,356	31,627	197.51	218.76