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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	210	205	205	210	200	24,436
August 13, 2025	206.84	205	205	210	200	16,061
August 12, 2025	206.88	205	205	206.88	203.2	15,445
August 11, 2025	206	208	208	210	203.1	73,095
August 08, 2025	206	205	205	206	200	311,480
August 07, 2025	203	205	205	205	196	278,173
August 06, 2025	205.99	205	205	205.99	202.91	6,750
August 05, 2025	209.6	205	205	209.6	202.77	27,470
August 04, 2025	200.55	205	205	211.76	200.55	327,615
August 01, 2025	199.9	196	196	199.9	196	4,918
July 31, 2025	200	195	195	200	190	7,579
July 30, 2025	199	195	195	199	195	3,974
July 29, 2025	194.1	195	195	199.9	194.1	31,337
July 28, 2025	193.06	193	193	195.9	193	42,941
July 25, 2025	195.4	193	193	196	192.63	33,616
July 24, 2025	191.25	193	193	196	191.25	36,520
July 23, 2025	191	192	192	194.24	188	81,409
July 22, 2025	200	192	192	200	188	22,201
July 21, 2025	190.73	192	192	193.52	190.73	7,962
July 18, 2025	190.64	192	192	193.52	190.64	35,273
July 17, 2025	190.64	192	192	196	188	30,687
July 16, 2025	190.51	192	192	194.24	190.48	7,058
July 15, 2025	190.42	192	192	196	188	537,622
July 14, 2025	193.45	195	195	195	189.03	22,419
July 11, 2025	188.3	191	191	193.4	188.3	32,050
July 10, 2025	195	191	191	195	188.3	28,811
July 09, 2025	193.5	191	191	193.5	188.1	43,509
July 08, 2025	189.1	191	191	193.5	189.05	6,557
July 07, 2025	188	191	191	193.9	188	11,913
July 04, 2025	190	191	191	194	189.05	18,759
July 03, 2025	194	191	191	194	189.05	25,347
July 02, 2025	189.13	189	189	194	188.55	36,308
July 01, 2025	193	188.5	188.5	193	187.2	16,777
June 30, 2025	185.8	188.5	188.5	192.45	185.8	24,282
June 27, 2025	192	187.5	187.5	192.45	185.52	9,693
June 26, 2025	185.41	187.5	187.5	187.5	185.41	2,009
June 25, 2025	184.05	188	188	188	184.05	1,800
June 24, 2025	183.2	187	187	191.89	183.2	4,950
June 23, 2025	188	185	185	188	185	5,200
June 20, 2025	180	184.5	184.5	189	180	5,389
June 19, 2025	181.94	184.5	184.5	188.91	181.94	25,646
June 18, 2025	188	184.5	184.5	188.91	184.5	17,540
June 17, 2025	180	184.5	184.5	188.91	180	25,166
June 16, 2025	181.66	183.5	183.5	187	181.33	54,850
June 13, 2025	181.68	183.5	183.5	185.1	181.26	18,887

River UK Micro Cap Limited (RMMC.L) LSE