River UK Micro Cap Limited - RMMC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	208	213	213	213	208	7,902
December 03, 2025	209.15	213	213	216	209.08	51,962
December 02, 2025	207	209	209	209.68	207	142,052
December 01, 2025	207	208	208	209.68	206	112,145
November 28, 2025	207	208	208	208	202	7,827
November 27, 2025	206	208	208	208	206	6,095
November 26, 2025	206	207	207	207	206	14,542
November 25, 2025	206	207	207	212	206	4,122
November 24, 2025	204	207	207	207	204	8,087
November 21, 2025	206.11	204.66	204.66	207.08	204.66	66,798
November 20, 2025	206	207	207	208	206	23,185
November 19, 2025	208	207	207	208	204.67	611,377
November 18, 2025	206	206	206	206.15	204.66	66,633
November 17, 2025	206	206	206	207.08	204.84	13,298
November 14, 2025	206.8	207	207	208	206	24,871
November 13, 2025	206	206	206	208	204	56,691
November 12, 2025	206	206	206	208	204	49,721
November 11, 2025	206	204	204	206.2	204	43,916
November 10, 2025	206	206	206	206.28	204	30,284
November 07, 2025	206	206	206	206	204.56	12,930
November 06, 2025	207	206	206	207	204.02	27,581
November 05, 2025	207	206	206	207	204	35,452
November 04, 2025	207	204	204	207	204	42,572
November 03, 2025	206	204	204	206.16	204	28,347
October 31, 2025	206	204	204	206.27	204	52,947
October 30, 2025	206	206	206	206.16	204	45,039
October 29, 2025	206	206	206	206.25	204	57,971
October 28, 2025	206	206	206	206	204.44	9,518
October 27, 2025	206	206	206	206	204.56	29,445
October 24, 2025	206	206	206	206.27	204.5	82,107
October 23, 2025	206	206.27	206.27	206.28	206	2,934
October 22, 2025	206	206	206	206.32	204	36,153
October 21, 2025	206	206	206	206.32	204.39	12,037
October 20, 2025	206	206	206	206	204	15,427
October 17, 2025	200	205	205	206	200	39,416
October 16, 2025	206	205	205	206	204	112,889
October 15, 2025	206	205	205	206	204	138,968
October 14, 2025	206	205	205	208	204	102,227
October 13, 2025	207	204	204	207	204	19,031
October 10, 2025	206.22	207	207	207.6	206.22	30,262
October 09, 2025	207	207	207	207.67	206	42,119
October 08, 2025	207	207	207	207.68	206	104,918
October 07, 2025	208	207	207	208	206	37,665
October 06, 2025	206	207	207	208	200	29,946
October 03, 2025	205	207	207	208	201.16	83,591
October 02, 2025	205	202	202	205	200.92	10,397
October 01, 2025	205	203	203	208	200	14,817
September 30, 2025	200	205	205	205	200	123,855
September 29, 2025	205	205	205	205	200.71	34,629
September 26, 2025	205	200	200	205	200	45,119
September 25, 2025	205	205	205	205	200.61	5,214
September 24, 2025	205	210	210	210	200.61	32,468
September 23, 2025	205	205	205	205	200.6	8,000
September 22, 2025	205	205	205	205	205	32,534
September 19, 2025	205	205	205	210	200	34,509
September 18, 2025	205	205	205	205	200.11	217,256
September 17, 2025	205	205	205	205	200.2	29,671
September 16, 2025	205	205	205	205	200	55,383
September 15, 2025	205	205	205	205	200	57,798
September 12, 2025	205	205	205	205	200.4	41,816

River UK Micro Cap Limited (RMMC.L) LSE