Rightmove plc - RMV.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	513.8	515.2	515.2	516.4	512.8	477,095
December 23, 2025	520	516.8	516.8	521	514.4	1.22M
December 22, 2025	520	519.8	519.8	523.6	516.4	1.43M
December 19, 2025	524	522.8	522.8	526.6	521	5.47M
December 18, 2025	522.4	527.2	527.2	530.4	521	4.22M
December 17, 2025	520.8	521.8	521.8	522.6	516.4	8.23M
December 16, 2025	525.4	521.4	521.4	525.8	516.41	6.07M
December 15, 2025	534.8	527.2	527.2	537	527.2	5.6M
December 12, 2025	533.6	533.8	533.8	538.3	528.4	3.94M
December 11, 2025	542.4	534	534	542.4	528	3.9M
December 10, 2025	529.2	532	532	532.8	528	3.16M
December 09, 2025	530.8	530.6	530.6	534	529.05	6.66M
December 08, 2025	540.2	531.6	531.6	541.8	531.6	5.82M
December 05, 2025	535	540.2	540.2	541.02	528.2	6.1M
December 04, 2025	534	522.8	522.8	536.2	522.8	2.43M
December 03, 2025	532.2	532.4	532.4	537.2	529.6	9.42M
December 02, 2025	540.8	532	532	541.9	532	3.21M
December 01, 2025	548.2	544.4	544.4	549.4	539.6	3.18M
November 28, 2025	546.6	548.6	548.6	552.8	545.6	2.25M
November 27, 2025	541	545.4	545.4	546.6	536.8	1.71M
November 26, 2025	537.6	539	539	548	534.35	3.6M
November 25, 2025	536.6	536.8	536.8	537.6	525.26	2.89M
November 24, 2025	545.2	536.6	536.6	547.4	535.2	3.01M
November 21, 2025	540.6	547.6	547.6	548.2	539	4.52M
November 20, 2025	546.6	539.2	539.2	550	539.2	2.44M
November 19, 2025	554.8	546.2	546.2	557.4	544.79	8.38M
November 18, 2025	546.2	553	553	558	545.2	6.45M
November 17, 2025	550.2	550.4	550.4	561	550	8.71M
November 14, 2025	544	549.8	549.8	549.8	539.2	14.05M
November 13, 2025	566.2	551.2	551.2	573.2	544	8.82M
November 12, 2025	573.4	563.4	563.4	574.83	563	5.19M
November 11, 2025	565	575.4	575.4	575.4	562.4	7.12M
November 10, 2025	568	563.4	563.4	577	560.6	10.24M
November 07, 2025	500	573.6	573.6	597	474.5	23.79M
November 06, 2025	671.4	655.4	655.4	675.4	655.4	8.45M
November 05, 2025	668.4	670.4	670.4	670.4	662.4	2.53M
November 04, 2025	670.2	668.2	668.2	676.2	665.8	3.59M
November 03, 2025	668.2	673.8	673.8	677.2	667.2	8.22M
October 31, 2025	669	668	668	670.8	663	1.64M
October 30, 2025	663.6	670.2	670.2	673	656.4	8.06M
October 29, 2025	684.6	666.2	666.2	689.6	664.4	2.61M
October 28, 2025	691	684.6	684.6	691.8	678.6	1.78M
October 27, 2025	691.8	692.4	692.4	693.8	688.2	4.49M
October 24, 2025	690.4	688.2	688.2	690.6	681.6	1.73M
October 23, 2025	685.2	686	686	687.6	679.4	1.18M
October 22, 2025	678.6	685	685	685	673.4	2.23M
October 21, 2025	666.6	676.6	676.6	676.6	664.4	1.66M
October 20, 2025	677.4	665.4	665.4	679.8	665.4	1.59M
October 17, 2025	676.2	675.4	675.4	678.8	669.56	1.37M
October 16, 2025	681.8	679.4	679.4	683.2	674.8	2.38M
October 15, 2025	685	682.4	682.4	685.8	675.6	2.36M
October 14, 2025	679.4	684.8	684.8	686.8	678.8	722,340
October 13, 2025	674.2	681.6	681.6	681.6	672.4	1.81M
October 10, 2025	700	675.6	675.6	700	675.6	1.52M
October 09, 2025	696.2	697.4	697.4	699.2	689.8	2.24M
October 08, 2025	700	697.6	697.6	700.4	693.8	1.46M
October 07, 2025	696.4	699.2	699.2	702.8	696	1.63M
October 06, 2025	696.2	696.8	696.8	706.2	696	1.27M
October 03, 2025	701.2	697.8	697.8	706.6	693	1.28M
October 02, 2025	703.6	700.8	700.8	707.6	695	1.96M

Rightmove plc (RMV.L) LSE