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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	224	226.36	226.36	227.96	224	17,058
January 13, 2026	222	224	224	228	216	40,657
January 12, 2026	222	222	222	224	221.68	14,366
January 09, 2026	220	222	222	223.6	220	17,908
January 08, 2026	218	220	220	221.8	217.2	8,106
January 07, 2026	210	218	218	220	210	18,060
January 06, 2026	216	217.24	217.24	217.24	214.52	11,258
January 05, 2026	214	216	216	218	214	45,623
January 02, 2026	214	215	215	215.48	210	13,620
December 31, 2025	214	215	215	215.7	213.85	47,443
December 30, 2025	214	215	215	216	214	3,458
December 29, 2025	214	215	215	216	213.81	31,421
December 24, 2025	214	214	214	216	212	32,385
December 23, 2025	214	214	214	215.39	213.8	25,250
December 22, 2025	212	214	214	214	212	4,658
December 19, 2025	212	212	212	214.78	212	7,016
December 18, 2025	212	216	216	216	212	27,549
December 17, 2025	212	214	214	215.39	212	12,911
December 16, 2025	212	216	216	216	212	4,636
December 15, 2025	212	214	214	216	212	20,191
December 12, 2025	213.88	214	209.75	215.53	209.75	50,173
December 11, 2025	212	214	214	215.42	212	37,798
December 10, 2025	212	214	214	215.52	212	341,383
December 09, 2025	212	214	214	215.58	212	403,045
December 08, 2025	212	214	214	215.6	212	38,271
December 05, 2025	212	214	214	214	212	762,251
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

River UK Micro Cap Limited (RMMC.L) LSE