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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	704.8	702.2	702.2	707	701	1.64M
September 25, 2025	708	705.4	705.4	712.4	702.4	1.49M
September 24, 2025	726.2	713.4	709.35	726.4	713.4	4.06M
September 23, 2025	723.4	724.2	720.09	731.8	721.82	2.07M
September 22, 2025	721.4	721.6	717.5	728.8	720.8	1.12M
September 19, 2025	728	725	720.88	731	717.4	3.92M
September 18, 2025	723	726.8	726.8	728.6	718	2.61M
September 17, 2025	722.8	721.8	721.8	726.6	718.6	1.45M
September 16, 2025	726.6	718.2	718.2	731.4	718.2	942,797
September 15, 2025	726.6	724.2	724.2	729	715.6	1.26M
September 12, 2025	730.6	726.4	726.4	732	721	4.01M
September 11, 2025	731	726.2	726.2	732.6	722.6	1.88M
September 10, 2025	746	729.8	729.8	747.2	728.6	2.35M
September 09, 2025	740.8	742.4	742.4	745.6	733.2	2.44M
September 08, 2025	742.6	738.8	738.8	746	735.2	1.08M
September 05, 2025	738.4	741.6	741.6	745	734.4	1.25M
September 04, 2025	716.6	737	737	737	715.2	2.17M
September 03, 2025	716.8	716.4	716.4	719.2	707.6	2.18M
September 02, 2025	736.2	713.2	713.2	739.2	709.92	1.69M
September 01, 2025	745.8	737.4	737.4	748.2	737.4	810,378
August 29, 2025	752	743.2	743.2	753.2	738.8	1.22M
August 28, 2025	765.8	751.2	751.2	767	740.6	1.91M
August 27, 2025	764.6	762.4	762.4	769.6	759	1.49M
August 26, 2025	766	766.6	766.6	775.4	763.2	1.89M
August 22, 2025	768.8	770.8	770.8	774.2	762.4	1.17M
August 21, 2025	773.2	775.8	775.8	781.6	767.6	1.35M
August 20, 2025	769.2	772.2	772.2	775	766.8	864,991
August 19, 2025	771	769.8	769.8	774	762	1.27M
August 18, 2025	765.8	767	767	770.8	763.8	4.53M
August 15, 2025	781.2	763.6	763.6	782.6	757.07	5.77M
August 14, 2025	781.8	777.4	777.4	783.8	771.6	1.14M
August 13, 2025	786.6	780.2	780.2	792.2	772.8	2.99M
August 12, 2025	789	783.2	783.2	792.6	777.4	1.25M
August 11, 2025	786.2	787.2	787.2	793	782	837,141
August 08, 2025	820.4	788	788	822.6	788	2.58M
August 07, 2025	827	818.4	818.4	827	812.8	7.7M
August 06, 2025	821	823.8	823.8	825	815	1.62M
August 05, 2025	822.8	815.4	815.4	826.4	812.2	1.84M
August 04, 2025	814.2	822.2	822.2	822.2	810	1.31M
August 01, 2025	812	812.2	812.2	818.4	800	1.61M
July 31, 2025	800	818.6	818.6	818.6	797	2.17M
July 30, 2025	791.6	796.4	796.4	799.4	783.6	1.3M
July 29, 2025	792.4	788.8	788.8	801.7	788.8	1.6M
July 28, 2025	783.8	787.6	787.6	800	776.4	2.19M
July 25, 2025	760.4	780.4	780.4	791.4	757.2	5.4M
July 24, 2025	784.2	795	795	798.3	782	973,084
July 23, 2025	796.8	781	781	796.8	773.4	1.31M
July 22, 2025	791.2	790.4	790.4	794.4	786.8	1.59M
July 21, 2025	797.6	792.6	792.6	800.6	790.8	1.64M
July 18, 2025	795.2	797.2	797.2	801.4	790.8	1.29M
July 17, 2025	782.6	789.6	789.6	789.8	779.4	1.05M
July 16, 2025	778.8	778.2	778.2	789.2	776.8	905,429
July 15, 2025	789.4	780	780	790	777.4	1.08M
July 14, 2025	780.2	791	791	791.8	778	792,064
July 11, 2025	782.6	783.2	783.2	786.43	777	1.95M
July 10, 2025	784	783	783	786.4	779.2	868,164
July 09, 2025	779.2	780.6	780.6	783.2	773	1.01M
July 08, 2025	781	778.2	778.2	784.6	776.2	1.38M
July 07, 2025	776.2	781.4	781.4	785.4	774.2	672,493
July 04, 2025	774.6	774	774	774.8	769	646,434

Rightmove plc (RMV.L) LSE