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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	205	205	205	206.4	200.4	20,941
September 10, 2025	205	205	205	206.4	200	32,707
September 09, 2025	204	205	205	205	200	50,837
September 08, 2025	205	204	204	205	200.08	82,165
September 05, 2025	205	205	205	205	200	12,437
September 04, 2025	205	205	205	210	203.77	17,078
September 03, 2025	205	205	205	210	200	21,215
September 02, 2025	205	205	205	205	201	19,876
September 01, 2025	201	205	205	205.4	200	812,646
August 29, 2025	201	205	205	205	201	90,606
August 28, 2025	201	205	205	205.65	201	30,888
August 27, 2025	205.78	205	205	205.78	201	33,923
August 26, 2025	201	205	205	210	200	16,635
August 22, 2025	201	205	205	206	201	33,453
August 21, 2025	210	205	205	210	200	10,396
August 20, 2025	204.1	205	205	206	204.1	5,428
August 19, 2025	207	205	205	207	200	61,367
August 18, 2025	204.14	205	205	206.9	200	8,171
August 15, 2025	210	205	205	210	196	69,136

River UK Micro Cap Limited (RMMC.L) LSE