RFM Stock Price History - RFM Corporation
Best Day (1Y)
₱4.60
November 19, 2025
Worst Day (1Y)
₱3.80
December 18, 2024
Average Volume (1Y)
522K
Daily Average
Most Traded (1Y)
4.26M
July 21, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | ₱4.57 | ₱4.57 | ₱4.51 | 318K shares | ₱1.44 Million | +₱0.04 | +0.88% |
| Nov 27, 2025 | ₱4.53 | ₱4.57 | ₱4.52 | 377K shares | ₱1.71 Million | -₱0.01 | -0.22% |
| Nov 26, 2025 | ₱4.54 | ₱4.57 | ₱4.54 | 2.53M shares | ₱11.50 Million | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱4.54 | ₱4.58 | ₱4.54 | 210K shares | ₱957K | -₱0.04 | -0.87% |
| Nov 24, 2025 | ₱4.58 | ₱4.58 | ₱4.46 | 457K shares | ₱2.07 Million | +₱0.04 | +0.88% |
| Nov 21, 2025 | ₱4.54 | ₱4.55 | ₱4.45 | 236K shares | ₱1.06 Million | -₱0.04 | -0.87% |
| Nov 20, 2025 | ₱4.58 | ₱4.60 | ₱4.54 | 1.49M shares | ₱6.85 Million | -₱0.02 | -0.43% |
| Nov 19, 2025 | ₱4.60 | ₱4.60 | ₱4.53 | 2.08M shares | ₱9.48 Million | +₱0.05 | +1.10% |
| Nov 18, 2025 | ₱4.55 | ₱4.57 | ₱4.48 | 456K shares | ₱2.06 Million | +₱0.07 | +1.56% |
| Nov 17, 2025 | ₱4.48 | ₱4.59 | ₱4.47 | 3.76M shares | ₱16.92 Million | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱4.48 | ₱4.54 | ₱4.45 | 1.80M shares | ₱8.08 Million | -₱0.01 | -0.22% |
| Nov 13, 2025 | ₱4.49 | ₱4.49 | ₱4.45 | 267K shares | ₱1.19 Million | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱4.49 | ₱4.50 | ₱4.45 | 1.23M shares | ₱5.48 Million | +₱0.02 | +0.45% |
| Nov 11, 2025 | ₱4.47 | ₱4.49 | ₱4.43 | 428K shares | ₱1.91 Million | -₱0.01 | -0.22% |
| Nov 10, 2025 | ₱4.48 | ₱4.50 | ₱4.27 | 1.00M shares | ₱4.47 Million | +₱0.14 | +3.23% |
| Nov 07, 2025 | ₱4.34 | ₱4.34 | ₱4.26 | 362K shares | ₱1.55 Million | +₱0.02 | +0.46% |
| Nov 06, 2025 | ₱4.32 | ₱4.38 | ₱4.30 | 55K shares | ₱238K | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱4.32 | ₱4.38 | ₱4.27 | 340K shares | ₱1.45 Million | -₱0.03 | -0.69% |
| Nov 04, 2025 | ₱4.35 | ₱4.35 | ₱4.29 | 231K shares | ₱994K | +₱0.02 | +0.46% |
| Nov 03, 2025 | ₱4.33 | ₱4.34 | ₱4.31 | 136K shares | ₱588K | -₱0.01 | -0.23% |
| Oct 30, 2025 | ₱4.34 | ₱4.39 | ₱4.33 | 151K shares | ₱656K | +₱0.01 | +0.23% |
| Oct 29, 2025 | ₱4.33 | ₱4.36 | ₱4.33 | 163K shares | ₱708K | -₱0.02 | -0.46% |
| Oct 28, 2025 | ₱4.35 | ₱4.39 | ₱4.35 | 75K shares | ₱327K | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱4.35 | ₱4.39 | ₱4.35 | 101K shares | ₱441K | -₱0.01 | -0.23% |
| Oct 24, 2025 | ₱4.36 | ₱4.40 | ₱4.36 | 118K shares | ₱516K | -₱0.03 | -0.68% |
| Oct 23, 2025 | ₱4.39 | ₱4.39 | ₱4.32 | 139K shares | ₱604K | +₱0.04 | +0.92% |
| Oct 22, 2025 | ₱4.35 | ₱4.38 | ₱4.35 | 73K shares | ₱318K | -₱0.03 | -0.68% |
| Oct 21, 2025 | ₱4.38 | ₱4.39 | ₱4.30 | 107K shares | ₱464K | +₱0.03 | +0.69% |
| Oct 20, 2025 | ₱4.35 | ₱4.36 | ₱4.35 | 153K shares | ₱666K | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱4.35 | ₱4.38 | ₱4.26 | 209K shares | ₱909K | -₱0.03 | -0.68% |
| Oct 16, 2025 | ₱4.38 | ₱4.39 | ₱4.36 | 544K shares | ₱2.38 Million | ₱0.00 | 0.00% |
| Oct 15, 2025 | ₱4.38 | ₱4.40 | ₱4.30 | 552K shares | ₱2.42 Million | -₱0.01 | -0.23% |
| Oct 14, 2025 | ₱4.39 | ₱4.40 | ₱4.39 | 159K shares | ₱700K | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱4.39 | ₱4.39 | ₱4.23 | 150K shares | ₱646K | +₱0.03 | +0.69% |
| Oct 10, 2025 | ₱4.36 | ₱4.38 | ₱4.35 | 32K shares | ₱140K | -₱0.02 | -0.46% |
| Oct 09, 2025 | ₱4.38 | ₱4.39 | ₱4.37 | 210K shares | ₱920K | ₱0.00 | 0.00% |
| Oct 08, 2025 | ₱4.38 | ₱4.40 | ₱4.30 | 155K shares | ₱681K | +₱0.08 | +1.86% |
| Oct 07, 2025 | ₱4.30 | ₱4.40 | ₱4.28 | 62K shares | ₱267K | +₱0.02 | +0.47% |
| Oct 06, 2025 | ₱4.28 | ₱4.39 | ₱4.28 | 527K shares | ₱2.26 Million | -₱0.01 | -0.23% |
| Oct 03, 2025 | ₱4.29 | ₱4.40 | ₱4.29 | 1.65M shares | ₱7.09 Million | -₱0.09 | -2.05% |
| Oct 02, 2025 | ₱4.38 | ₱4.40 | ₱4.26 | 386K shares | ₱1.65 Million | +₱0.10 | +2.34% |
| Oct 01, 2025 | ₱4.28 | ₱4.28 | ₱4.23 | 125K shares | ₱532K | +₱0.05 | +1.18% |
| Sep 30, 2025 | ₱4.23 | ₱4.30 | ₱4.20 | 280K shares | ₱1.19 Million | -₱0.12 | -2.76% |
| Sep 29, 2025 | ₱4.35 | ₱4.42 | ₱4.34 | 889K shares | ₱3.89 Million | -₱0.05 | -1.14% |
| Sep 26, 2025 | ₱4.40 | ₱4.43 | ₱4.39 | 417K shares | ₱1.83 Million | +₱0.01 | +0.23% |
| Sep 25, 2025 | ₱4.39 | ₱4.44 | ₱4.38 | 402K shares | ₱1.76 Million | +₱0.01 | +0.23% |
| Sep 24, 2025 | ₱4.38 | ₱4.40 | ₱4.36 | 185K shares | ₱811K | -₱0.02 | -0.45% |
| Sep 23, 2025 | ₱4.40 | ₱4.48 | ₱4.38 | 190K shares | ₱837K | -₱0.04 | -0.90% |
| Sep 22, 2025 | ₱4.44 | ₱4.44 | ₱4.36 | 297K shares | ₱1.31 Million | +₱0.05 | +1.14% |
| Sep 19, 2025 | ₱4.39 | ₱4.40 | ₱4.36 | 195K shares | ₱854K | +₱0.01 | +0.23% |
| Sep 18, 2025 | ₱4.38 | ₱4.38 | ₱4.28 | 1.61M shares | ₱6.92 Million | +₱0.11 | +2.58% |
| Sep 17, 2025 | ₱4.27 | ₱4.28 | ₱4.24 | 768K shares | ₱3.27 Million | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱4.27 | ₱4.30 | ₱4.26 | 298K shares | ₱1.28 Million | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱4.27 | ₱4.29 | ₱4.26 | 275K shares | ₱1.17 Million | -₱0.01 | -0.23% |
| Sep 12, 2025 | ₱4.28 | ₱4.34 | ₱4.23 | 335K shares | ₱1.43 Million | -₱0.02 | -0.47% |
| Sep 11, 2025 | ₱4.30 | ₱4.31 | ₱4.28 | 1.52M shares | ₱6.55 Million | +₱0.02 | +0.47% |
| Sep 10, 2025 | ₱4.28 | ₱4.28 | ₱4.23 | 86K shares | ₱366K | ₱0.00 | 0.00% |
| Sep 09, 2025 | ₱4.28 | ₱4.35 | ₱4.20 | 306K shares | ₱1.30 Million | +₱0.08 | +1.90% |
| Sep 08, 2025 | ₱4.20 | ₱4.21 | ₱4.17 | 373K shares | ₱1.56 Million | +₱0.02 | +0.48% |
| Sep 05, 2025 | ₱4.18 | ₱4.18 | ₱4.16 | 1.04M shares | ₱4.34 Million | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱4.18 | ₱4.18 | ₱4.17 | 115K shares | ₱481K | ₱0.00 | 0.00% |
| Sep 03, 2025 | ₱4.18 | ₱4.18 | ₱4.17 | 141K shares | ₱589K | ₱0.00 | 0.00% |
| Sep 02, 2025 | ₱4.18 | ₱4.18 | ₱4.16 | 190K shares | ₱794K | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱4.18 | ₱4.18 | ₱4.16 | 2.01M shares | ₱8.36 Million | ₱0.00 | 0.00% |
| Aug 29, 2025 | ₱4.18 | ₱4.18 | ₱4.17 | 604K shares | ₱2.52 Million | ₱0.00 | 0.00% |
| Aug 28, 2025 | ₱4.18 | ₱4.20 | ₱4.17 | 548K shares | ₱2.29 Million | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱4.18 | ₱4.21 | ₱4.17 | 709K shares | ₱2.96 Million | -₱0.03 | -0.71% |
| Aug 26, 2025 | ₱4.21 | ₱4.21 | ₱4.17 | 137K shares | ₱574K | +₱0.03 | +0.72% |
| Aug 22, 2025 | ₱4.18 | ₱4.18 | ₱4.17 | 904K shares | ₱3.78 Million | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱4.18 | ₱4.19 | ₱4.17 | 205K shares | ₱857K | ₱0.00 | 0.00% |
| Aug 19, 2025 | ₱4.18 | ₱4.20 | ₱4.17 | 283K shares | ₱1.18 Million | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱4.18 | ₱4.20 | ₱4.15 | 67K shares | ₱280K | +₱0.03 | +0.72% |
| Aug 15, 2025 | ₱4.15 | ₱4.20 | ₱4.13 | 823K shares | ₱3.44 Million | +₱0.02 | +0.48% |
| Aug 14, 2025 | ₱4.13 | ₱4.18 | ₱4.13 | 921K shares | ₱3.84 Million | -₱0.01 | -0.24% |
| Aug 13, 2025 | ₱4.14 | ₱4.18 | ₱4.13 | 1.57M shares | ₱6.49 Million | +₱0.01 | +0.24% |
| Aug 12, 2025 | ₱4.13 | ₱4.15 | ₱4.12 | 2.04M shares | ₱8.41 Million | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱4.13 | ₱4.17 | ₱4.12 | 2.09M shares | ₱8.62 Million | ₱0.00 | 0.00% |
| Aug 08, 2025 | ₱4.13 | ₱4.17 | ₱4.13 | 3.30M shares | ₱13.65 Million | -₱0.02 | -0.48% |
| Aug 07, 2025 | ₱4.15 | ₱4.16 | ₱4.15 | 174K shares | ₱723K | -₱0.01 | -0.24% |
| Aug 06, 2025 | ₱4.16 | ₱4.16 | ₱4.14 | 71K shares | ₱294K | +₱0.02 | +0.48% |
| Aug 05, 2025 | ₱4.14 | ₱4.16 | ₱4.13 | 237K shares | ₱982K | -₱0.02 | -0.48% |
| Aug 04, 2025 | ₱4.16 | ₱4.18 | ₱4.13 | 295K shares | ₱1.23 Million | +₱0.01 | +0.24% |
| Aug 01, 2025 | ₱4.15 | ₱4.15 | ₱4.13 | 277K shares | ₱1.15 Million | +₱0.01 | +0.24% |
| Jul 31, 2025 | ₱4.14 | ₱4.16 | ₱4.13 | 192K shares | ₱796K | -₱0.01 | -0.24% |
| Jul 30, 2025 | ₱4.15 | ₱4.17 | ₱4.13 | 392K shares | ₱1.62 Million | -₱0.02 | -0.48% |
| Jul 29, 2025 | ₱4.17 | ₱4.18 | ₱4.15 | 380K shares | ₱1.58 Million | -₱0.03 | -0.71% |
| Jul 28, 2025 | ₱4.20 | ₱4.20 | ₱4.19 | 2.14M shares | ₱8.99 Million | +₱0.03 | +0.72% |
| Jul 25, 2025 | ₱4.17 | ₱4.18 | ₱4.16 | 3.48M shares | ₱14.51 Million | +₱0.01 | +0.24% |
| Jul 24, 2025 | ₱4.16 | ₱4.17 | ₱4.15 | 744K shares | ₱3.09 Million | +₱0.01 | +0.24% |
| Jul 23, 2025 | ₱4.15 | ₱4.17 | ₱4.13 | 3.68M shares | ₱15.27 Million | +₱0.02 | +0.48% |
| Jul 22, 2025 | ₱4.13 | ₱4.13 | ₱4.12 | 2.03M shares | ₱8.37 Million | ₱0.00 | 0.00% |
| Jul 21, 2025 | ₱4.13 | ₱4.13 | ₱4.12 | 4.26M shares | ₱17.57 Million | ₱0.00 | 0.00% |
| Jul 18, 2025 | ₱4.13 | ₱4.13 | ₱4.12 | 1.69M shares | ₱7.00 Million | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱4.13 | ₱4.14 | ₱4.12 | 2.09M shares | ₱8.66 Million | -₱0.01 | -0.24% |
| Jul 16, 2025 | ₱4.14 | ₱4.17 | ₱4.12 | 627K shares | ₱2.60 Million | -₱0.03 | -0.72% |
| Jul 15, 2025 | ₱4.17 | ₱4.18 | ₱4.17 | 716K shares | ₱2.99 Million | -₱0.01 | -0.24% |
| Jul 14, 2025 | ₱4.18 | ₱4.20 | ₱4.18 | 1.63M shares | ₱6.83 Million | ₱0.00 | 0.00% |
| Jul 11, 2025 | ₱4.18 | ₱4.20 | ₱4.18 | 624K shares | ₱2.61 Million | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱4.18 | ₱4.19 | ₱4.16 | 418K shares | ₱1.75 Million | -₱0.01 | -0.24% |
| Jul 09, 2025 | ₱4.19 | ₱4.24 | ₱4.16 | 1.02M shares | ₱4.27 Million | -₱0.05 | -1.18% |
| Jul 08, 2025 | ₱4.24 | ₱4.26 | ₱4.22 | 399K shares | ₱1.69 Million | -₱0.02 | -0.47% |
| Jul 07, 2025 | ₱4.26 | ₱4.26 | ₱4.24 | 800K shares | ₱3.41 Million | ₱0.00 | 0.00% |
| Jul 04, 2025 | ₱4.26 | ₱4.27 | ₱4.25 | 579K shares | ₱2.47 Million | ₱0.00 | 0.00% |
| Jul 03, 2025 | ₱4.26 | ₱4.27 | ₱4.26 | 516K shares | ₱2.20 Million | ₱0.00 | 0.00% |
| Jul 02, 2025 | ₱4.26 | ₱4.28 | ₱4.21 | 753K shares | ₱3.21 Million | -₱0.02 | -0.47% |
| Jul 01, 2025 | ₱4.28 | ₱4.29 | ₱4.26 | 1.23M shares | ₱5.26 Million | +₱0.02 | +0.47% |
| Jun 30, 2025 | ₱4.26 | ₱4.28 | ₱4.25 | 1.63M shares | ₱6.95 Million | -₱0.01 | -0.23% |
| Jun 27, 2025 | ₱4.27 | ₱4.45 | ₱4.24 | 2.46M shares | ₱10.48 Million | +₱0.02 | +0.47% |
| Jun 26, 2025 | ₱4.25 | ₱4.26 | ₱4.25 | 406K shares | ₱1.73 Million | -₱0.01 | -0.23% |
| Jun 25, 2025 | ₱4.26 | ₱4.28 | ₱4.26 | 323K shares | ₱1.38 Million | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱4.26 | ₱4.41 | ₱4.21 | 289K shares | ₱1.23 Million | +₱0.05 | +1.19% |
| Jun 23, 2025 | ₱4.21 | ₱4.42 | ₱4.20 | 104K shares | ₱446K | -₱0.11 | -2.55% |
| Jun 20, 2025 | ₱4.32 | ₱4.44 | ₱4.32 | 66K shares | ₱286K | -₱0.12 | -2.70% |
| Jun 19, 2025 | ₱4.44 | ₱4.45 | ₱4.30 | 85K shares | ₱372K | -₱0.01 | -0.22% |
| Jun 18, 2025 | ₱4.45 | ₱4.45 | ₱4.33 | 24K shares | ₱105K | +₱0.12 | +2.77% |
| Jun 17, 2025 | ₱4.33 | ₱4.47 | ₱4.32 | 54K shares | ₱237K | -₱0.12 | -2.70% |
| Jun 16, 2025 | ₱4.45 | ₱4.50 | ₱4.31 | 392K shares | ₱1.72 Million | -₱0.01 | -0.22% |
| Jun 13, 2025 | ₱4.46 | ₱4.48 | ₱4.30 | 46K shares | ₱202K | +₱0.07 | +1.59% |
| Jun 11, 2025 | ₱4.39 | ₱4.40 | ₱4.27 | 38K shares | ₱166K | +₱0.10 | +2.33% |
| Jun 10, 2025 | ₱4.29 | ₱4.35 | ₱4.29 | 47K shares | ₱202K | -₱0.06 | -1.38% |
| Jun 09, 2025 | ₱4.35 | ₱4.35 | ₱4.26 | 244K shares | ₱1.05 Million | +₱0.06 | +1.40% |
| Jun 05, 2025 | ₱4.29 | ₱4.29 | ₱4.29 | 32K shares | ₱137K | -₱0.01 | -0.23% |
| Jun 04, 2025 | ₱4.30 | ₱4.30 | ₱4.23 | 99K shares | ₱422K | +₱0.07 | +1.65% |
| Jun 03, 2025 | ₱4.23 | ₱4.25 | ₱4.20 | 76K shares | ₱320K | +₱0.02 | +0.48% |
| Jun 02, 2025 | ₱4.21 | ₱4.26 | ₱4.11 | 90K shares | ₱376K | +₱0.10 | +2.43% |
| May 30, 2025 | ₱4.11 | ₱4.16 | ₱4.10 | 279K shares | ₱1.15 Million | +₱0.03 | +0.74% |
| May 29, 2025 | ₱4.08 | ₱4.12 | ₱4.08 | 914K shares | ₱3.74 Million | ₱0.00 | 0.00% |
| May 28, 2025 | ₱4.08 | ₱4.20 | ₱4.08 | 1.25M shares | ₱5.09 Million | -₱0.02 | -0.49% |
| May 27, 2025 | ₱4.10 | ₱4.20 | ₱4.08 | 448K shares | ₱1.83 Million | ₱0.00 | 0.00% |
| May 26, 2025 | ₱4.10 | ₱4.10 | ₱4.08 | 284K shares | ₱1.16 Million | +₱0.02 | +0.49% |
| May 23, 2025 | ₱4.08 | ₱4.10 | ₱4.08 | 342K shares | ₱1.40 Million | ₱0.00 | 0.00% |
| May 22, 2025 | ₱4.08 | ₱4.15 | ₱4.07 | 308K shares | ₱1.26 Million | ₱0.00 | 0.00% |
| May 21, 2025 | ₱4.08 | ₱4.15 | ₱4.08 | 381K shares | ₱1.56 Million | ₱0.00 | 0.00% |
| May 20, 2025 | ₱4.08 | ₱4.15 | ₱4.08 | 551K shares | ₱2.25 Million | -₱0.02 | -0.49% |
| May 19, 2025 | ₱4.10 | ₱4.15 | ₱4.07 | 175K shares | ₱718K | +₱0.03 | +0.74% |
| May 16, 2025 | ₱4.07 | ₱4.20 | ₱4.05 | 255K shares | ₱1.04 Million | -₱0.03 | -0.73% |
| May 15, 2025 | ₱4.10 | ₱4.20 | ₱4.10 | 276K shares | ₱1.14 Million | -₱0.09 | -2.15% |
| May 14, 2025 | ₱4.19 | ₱4.20 | ₱4.19 | 122K shares | ₱512K | ₱0.00 | 0.00% |
| May 13, 2025 | ₱4.19 | ₱4.20 | ₱4.18 | 77K shares | ₱323K | +₱0.01 | +0.24% |
| May 09, 2025 | ₱4.18 | ₱4.19 | ₱4.13 | 72K shares | ₱301K | +₱0.05 | +1.21% |
| May 08, 2025 | ₱4.13 | ₱4.19 | ₱4.13 | 37K shares | ₱154K | -₱0.05 | -1.20% |
| May 07, 2025 | ₱4.18 | ₱4.20 | ₱4.13 | 35K shares | ₱147K | +₱0.05 | +1.21% |
| May 06, 2025 | ₱4.13 | ₱4.19 | ₱4.13 | 29K shares | ₱121K | -₱0.06 | -1.43% |
| May 05, 2025 | ₱4.19 | ₱4.19 | ₱4.19 | 364K shares | ₱1.53 Million | +₱0.01 | +0.24% |
| May 02, 2025 | ₱4.18 | ₱4.19 | ₱4.12 | 229K shares | ₱956K | +₱0.01 | +0.24% |
| Apr 30, 2025 | ₱4.17 | ₱4.18 | ₱4.15 | 100K shares | ₱417K | -₱0.01 | -0.24% |
| Apr 29, 2025 | ₱4.18 | ₱4.18 | ₱4.12 | 41K shares | ₱171K | +₱0.06 | +1.46% |
| Apr 28, 2025 | ₱4.12 | ₱4.18 | ₱4.10 | 141K shares | ₱582K | -₱0.06 | -1.44% |
| Apr 25, 2025 | ₱4.18 | ₱4.19 | ₱4.18 | 243K shares | ₱1.02 Million | ₱0.00 | 0.00% |
| Apr 24, 2025 | ₱4.18 | ₱4.19 | ₱4.18 | 690K shares | ₱2.89 Million | ₱0.00 | 0.00% |
| Apr 23, 2025 | ₱4.18 | ₱4.18 | ₱4.10 | 152K shares | ₱628K | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱4.18 | ₱4.20 | ₱4.11 | 163K shares | ₱679K | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱4.18 | ₱4.20 | ₱4.15 | 420K shares | ₱1.76 Million | -₱0.02 | -0.48% |
| Apr 16, 2025 | ₱4.20 | ₱4.20 | ₱4.18 | 37K shares | ₱155K | ₱0.00 | 0.00% |
| Apr 15, 2025 | ₱4.20 | ₱4.20 | ₱4.17 | 64K shares | ₱268K | +₱0.02 | +0.48% |
| Apr 14, 2025 | ₱4.18 | ₱4.20 | ₱4.18 | 86K shares | ₱360K | -₱0.01 | -0.24% |
| Apr 11, 2025 | ₱4.19 | ₱4.20 | ₱4.13 | 45K shares | ₱188K | -₱0.01 | -0.24% |
| Apr 10, 2025 | ₱4.20 | ₱4.20 | ₱4.11 | 52K shares | ₱216K | +₱0.05 | +1.20% |
| Apr 08, 2025 | ₱4.15 | ₱4.20 | ₱3.97 | 216K shares | ₱869K | +₱0.16 | +3.75% |
| Apr 07, 2025 | ₱4.00 | ₱4.10 | ₱3.96 | 296K shares | ₱1.18 Million | -₱0.12 | -2.91% |
| Apr 04, 2025 | ₱4.12 | ₱4.19 | ₱4.10 | 55K shares | ₱226K | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱4.12 | ₱4.18 | ₱4.10 | 169K shares | ₱694K | ₱0.00 | 0.00% |
| Apr 02, 2025 | ₱4.12 | ₱4.20 | ₱4.10 | 456K shares | ₱1.89 Million | -₱0.04 | -0.96% |
| Mar 31, 2025 | ₱4.16 | ₱4.20 | ₱4.15 | 106K shares | ₱444K | -₱0.04 | -0.95% |
| Mar 28, 2025 | ₱4.20 | ₱4.20 | ₱4.20 | 36K shares | ₱151K | +₱0.04 | +0.96% |
| Mar 27, 2025 | ₱4.16 | ₱4.20 | ₱4.15 | 11K shares | ₱46K | -₱0.02 | -0.48% |
| Mar 26, 2025 | ₱4.18 | ₱4.20 | ₱4.17 | 61K shares | ₱256K | -₱0.02 | -0.48% |
| Mar 25, 2025 | ₱4.20 | ₱4.20 | ₱4.15 | 94K shares | ₱394K | -₱0.01 | -0.24% |
| Mar 24, 2025 | ₱4.21 | ₱4.29 | ₱4.21 | 36K shares | ₱154K | -₱0.08 | -1.86% |
| Mar 21, 2025 | ₱4.29 | ₱4.29 | ₱4.20 | 22K shares | ₱94K | +₱0.08 | +1.90% |
| Mar 20, 2025 | ₱4.21 | ₱4.30 | ₱4.20 | 66K shares | ₱282K | +₱0.01 | +0.24% |
| Mar 19, 2025 | ₱4.20 | ₱4.30 | ₱4.20 | 22K shares | ₱94K | -₱0.06 | -1.41% |
| Mar 18, 2025 | ₱4.26 | ₱4.30 | ₱4.26 | 107K shares | ₱460K | -₱0.04 | -0.93% |
| Mar 17, 2025 | ₱4.30 | ₱4.30 | ₱4.25 | 49K shares | ₱210K | +₱0.05 | +1.18% |
| Mar 14, 2025 | ₱4.25 | ₱4.25 | ₱4.13 | 95K shares | ₱393K | +₱0.12 | +2.91% |
| Mar 13, 2025 | ₱4.13 | ₱4.13 | ₱4.12 | 85K shares | ₱351K | ₱0.00 | 0.00% |
| Mar 12, 2025 | ₱4.13 | ₱4.20 | ₱4.12 | 90K shares | ₱375K | -₱0.16 | -3.95% |
| Mar 11, 2025 | ₱4.30 | ₱4.30 | ₱4.25 | 125K shares | ₱536K | ₱0.00 | 0.00% |
| Mar 10, 2025 | ₱4.30 | ₱4.30 | ₱4.25 | 238K shares | ₱1.02 Million | -₱0.04 | -0.92% |
| Mar 07, 2025 | ₱4.34 | ₱4.38 | ₱4.20 | 194K shares | ₱845K | +₱0.11 | +2.60% |
| Mar 06, 2025 | ₱4.23 | ₱4.25 | ₱4.17 | 27K shares | ₱114K | +₱0.06 | +1.44% |
| Mar 05, 2025 | ₱4.17 | ₱4.20 | ₱4.15 | 56K shares | ₱235K | +₱0.01 | +0.24% |
| Mar 04, 2025 | ₱4.16 | ₱4.20 | ₱4.12 | 47K shares | ₱195K | +₱0.04 | +0.97% |
| Mar 03, 2025 | ₱4.12 | ₱4.20 | ₱4.11 | 138K shares | ₱570K | -₱0.04 | -0.96% |
| Feb 28, 2025 | ₱4.16 | ₱4.16 | ₱4.14 | 68K shares | ₱283K | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱4.16 | ₱4.19 | ₱4.15 | 99K shares | ₱412K | -₱0.02 | -0.48% |
| Feb 26, 2025 | ₱4.18 | ₱4.19 | ₱4.11 | 77K shares | ₱318K | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱4.18 | ₱4.18 | ₱4.15 | 66K shares | ₱276K | +₱0.01 | +0.24% |
| Feb 24, 2025 | ₱4.17 | ₱4.17 | ₱4.10 | 126K shares | ₱524K | ₱0.00 | 0.00% |
| Feb 21, 2025 | ₱4.17 | ₱4.18 | ₱4.10 | 61K shares | ₱252K | -₱0.01 | -0.24% |
| Feb 20, 2025 | ₱4.18 | ₱4.19 | ₱4.09 | 120K shares | ₱500K | +₱0.08 | +1.95% |
| Feb 19, 2025 | ₱4.10 | ₱4.20 | ₱4.09 | 268K shares | ₱1.10 Million | -₱0.01 | -0.24% |
| Feb 18, 2025 | ₱4.11 | ₱4.12 | ₱4.10 | 125K shares | ₱514K | -₱0.01 | -0.24% |
| Feb 17, 2025 | ₱4.12 | ₱4.15 | ₱4.10 | 217K shares | ₱895K | -₱0.03 | -0.72% |
| Feb 14, 2025 | ₱4.15 | ₱4.15 | ₱4.10 | 46K shares | ₱190K | +₱0.04 | +0.97% |
| Feb 13, 2025 | ₱4.11 | ₱4.15 | ₱4.10 | 32K shares | ₱132K | -₱0.04 | -0.96% |
| Feb 12, 2025 | ₱4.15 | ₱4.17 | ₱4.00 | 55K shares | ₱228K | +₱0.01 | +0.24% |
| Feb 11, 2025 | ₱4.14 | ₱4.15 | ₱4.05 | 132K shares | ₱537K | +₱0.08 | +1.97% |
| Feb 10, 2025 | ₱4.06 | ₱4.07 | ₱3.99 | 65K shares | ₱263K | +₱0.06 | +1.50% |
| Feb 07, 2025 | ₱4.00 | ₱4.08 | ₱3.95 | 292K shares | ₱1.16 Million | -₱0.07 | -1.72% |
| Feb 06, 2025 | ₱4.07 | ₱4.20 | ₱4.02 | 20K shares | ₱82K | +₱0.09 | +2.26% |
| Feb 05, 2025 | ₱3.98 | ₱4.20 | ₱3.97 | 232K shares | ₱929K | +₱0.01 | +0.25% |
| Feb 04, 2025 | ₱3.97 | ₱3.98 | ₱3.97 | 124K shares | ₱493K | -₱0.01 | -0.25% |
| Feb 03, 2025 | ₱3.98 | ₱3.98 | ₱3.94 | 319K shares | ₱1.26 Million | +₱0.02 | +0.51% |
| Jan 31, 2025 | ₱3.96 | ₱3.96 | ₱3.92 | 41K shares | ₱162K | +₱0.04 | +1.02% |
| Jan 30, 2025 | ₱3.92 | ₱3.94 | ₱3.92 | 1.19M shares | ₱4.67 Million | -₱0.01 | -0.25% |
| Jan 28, 2025 | ₱3.93 | ₱3.95 | ₱3.91 | 226K shares | ₱886K | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱3.93 | ₱3.98 | ₱3.92 | 269K shares | ₱1.06 Million | +₱0.01 | +0.26% |
| Jan 24, 2025 | ₱3.92 | ₱3.97 | ₱3.91 | 182K shares | ₱718K | -₱0.05 | -1.26% |
| Jan 23, 2025 | ₱3.97 | ₱3.98 | ₱3.95 | 448K shares | ₱1.78 Million | +₱0.02 | +0.51% |
| Jan 22, 2025 | ₱3.95 | ₱3.99 | ₱3.95 | 1.34M shares | ₱5.30 Million | -₱0.03 | -0.75% |
| Jan 21, 2025 | ₱3.98 | ₱3.99 | ₱3.95 | 79K shares | ₱313K | -₱0.01 | -0.25% |
| Jan 20, 2025 | ₱3.99 | ₱3.99 | ₱3.97 | 476K shares | ₱1.90 Million | +₱0.01 | +0.25% |
| Jan 17, 2025 | ₱3.98 | ₱3.98 | ₱3.97 | 237K shares | ₱943K | +₱0.01 | +0.25% |
| Jan 16, 2025 | ₱3.97 | ₱3.97 | ₱3.96 | 1.31M shares | ₱5.19 Million | ₱0.00 | 0.00% |
| Jan 15, 2025 | ₱3.97 | ₱3.98 | ₱3.96 | 234K shares | ₱929K | +₱0.02 | +0.51% |
| Jan 14, 2025 | ₱3.95 | ₱3.97 | ₱3.94 | 2.46M shares | ₱9.71 Million | -₱0.01 | -0.25% |
| Jan 13, 2025 | ₱3.96 | ₱3.98 | ₱3.95 | 320K shares | ₱1.27 Million | ₱0.00 | 0.00% |
| Jan 10, 2025 | ₱3.96 | ₱3.98 | ₱3.95 | 385K shares | ₱1.52 Million | -₱0.02 | -0.50% |
| Jan 09, 2025 | ₱3.98 | ₱3.98 | ₱3.90 | 355K shares | ₱1.40 Million | +₱0.09 | +2.31% |
| Jan 08, 2025 | ₱3.89 | ₱3.90 | ₱3.88 | 854K shares | ₱3.33 Million | ₱0.00 | 0.00% |
| Jan 07, 2025 | ₱3.89 | ₱3.90 | ₱3.86 | 315K shares | ₱1.23 Million | +₱0.02 | +0.52% |
| Jan 06, 2025 | ₱3.87 | ₱3.90 | ₱3.84 | 845K shares | ₱3.27 Million | -₱0.02 | -0.51% |
| Jan 03, 2025 | ₱3.89 | ₱3.90 | ₱3.84 | 264K shares | ₱1.02 Million | +₱0.03 | +0.78% |
| Jan 02, 2025 | ₱3.86 | ₱3.90 | ₱3.84 | 1.50M shares | ₱5.79 Million | -₱0.01 | -0.26% |
| Dec 27, 2024 | ₱3.87 | ₱3.90 | ₱3.85 | 70K shares | ₱272K | +₱0.02 | +0.52% |
| Dec 26, 2024 | ₱3.85 | ₱3.90 | ₱3.85 | 96K shares | ₱373K | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱3.85 | ₱3.89 | ₱3.83 | 3.09M shares | ₱11.75 Million | -₱0.04 | -1.03% |
| Dec 20, 2024 | ₱3.89 | ₱3.89 | ₱3.85 | 52K shares | ₱202K | +₱0.07 | +1.83% |
| Dec 19, 2024 | ₱3.82 | ₱3.86 | ₱3.80 | 1.14M shares | ₱4.35 Million | +₱0.02 | +0.53% |
| Dec 18, 2024 | ₱3.80 | ₱3.85 | ₱3.80 | 1.39M shares | ₱5.28 Million | ₱0.00 | 0.00% |
| Dec 17, 2024 | ₱3.80 | ₱3.90 | ₱3.80 | 2.66M shares | ₱10.14 Million | -₱0.10 | -2.56% |
| Dec 16, 2024 | ₱3.90 | ₱3.90 | ₱3.85 | 233K shares | ₱907K | +₱0.01 | +0.26% |
| Dec 13, 2024 | ₱3.89 | ₱3.90 | ₱3.86 | 177K shares | ₱686K | +₱0.01 | +0.26% |
| Dec 12, 2024 | ₱3.88 | ₱3.90 | ₱3.88 | 366K shares | ₱1.42 Million | -₱0.02 | -0.51% |
| Dec 11, 2024 | ₱3.90 | ₱3.92 | ₱3.89 | 475K shares | ₱1.85 Million | ₱0.00 | 0.00% |
| Dec 10, 2024 | ₱3.90 | ₱3.92 | ₱3.87 | 1.00M shares | ₱3.90 Million | ₱0.00 | 0.00% |
| Dec 09, 2024 | ₱3.90 | ₱3.90 | ₱3.90 | 126K shares | ₱491K | ₱0.00 | 0.00% |
| Dec 06, 2024 | ₱3.90 | ₱3.90 | ₱3.88 | 186K shares | ₱725K | ₱0.00 | 0.00% |
| Dec 05, 2024 | ₱3.90 | ₱3.90 | ₱3.87 | 139K shares | ₱542K | +₱0.01 | +0.26% |
| Dec 04, 2024 | ₱3.89 | ₱3.90 | ₱3.85 | 180K shares | ₱697K | -₱0.01 | -0.26% |
| Dec 03, 2024 | ₱3.90 | ₱3.95 | ₱3.87 | 292K shares | ₱1.14 Million | +₱0.03 | +0.78% |
| Dec 02, 2024 | ₱3.87 | ₱3.96 | ₱3.86 | 150K shares | ₱585K | -₱0.03 | -0.77% |
This historical data puts the recent movement of the RFM stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where RFM sits within its recent range.
Price & Volume Charts
Visual representation of RFM historical performance for the selected period
Historical Price Chart
The chart displays RFM closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in RFM price history for the selected period
Nov
2025
November 19, 2025
Highest Price
₱4.60
Peak price of ₱4.60 reached during this period, representing the stock's maximum value, with 2.08M shares traded and +1.10% price movement on that day
Jul
2025
July 21, 2025
Highest Trading Volume
₱4.13
4.26M Shares (₱17.57M total value)
Most actively traded day with 4.26M shares (₱17.57M total value) at ₱4.13 per share, indicating peak investor activity
Apr
2025
April 08, 2025
Biggest Daily Gain
₱4.15
(+3.75%)
Single-day gain of 3.75% with ₱0.16 price increase, the largest percentage rise in this period, with 216K shares changing hands
Mar
2025
March 12, 2025
Biggest Daily Loss
₱4.13
(-3.95%)
Single-day loss of -3.95% with ₱0.16 price decrease, the largest percentage drop in this period, with 90K shares traded during the decline
Dec
2024
December 18, 2024
Lowest Price
₱3.80
Lowest price of ₱3.80 recorded, marking the period's minimum valuation
Historical Insights
Statistical analysis of RFM price movements for the selected period
Long-Term Trend (MA200)
Bullish
RFM is trading 7.66% above the 200-day Moving Average (₱4.24). This level often acts as dynamic support during uptrends.
Price Volatility
Low
RFM showed low volatility with a standard deviation of 1.02% in daily price changes, indicating stable and consistent price movements during this period.
Overall Trend
upward
The stock price exhibited an upward trend from November 30, 2024 to November 30, 2025, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, RFM recorded 91 positive days, 91 negative days, and 61 unchanged days, resulting in a win rate of 37.4% for the period.
Average Daily Change
+0.07%
The stock demonstrated an average daily change of +0.07%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱0.80
The trading range spread for RFM was ₱0.80, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to RFM by sector and industry.
Historical Price Data FAQs
Common questions about RFM stock price history page
What is the RFM stock price history page?
The RFM stock price history page provides comprehensive historical trading data for RFM Corporation, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is RFM's 52-week trading range?
RFM has traded between ₱3.80 and ₱4.60 over the past 52 weeks for RFM Corporation, representing a price range of 21.1%. Currently trading at ₱4.57, the stock is 20.3% above its 52-week low and 0.7% below its 52-week high.
How has RFM performed year-to-date (YTD)?
Year-to-date in 2025, RFM has gained 18.4% from ₱3.86 to ₱4.57 for RFM Corporation. The stock reached a YTD high of ₱4.60 and a low of ₱3.86.
What is RFM's 50-day moving average (MA50)?
The 50-day moving average for RFM Corporation (RFM) is ₱4.41. The stock is currently trading above this level at ₱4.57, which is 3.7% above the 50-day MA.
What is RFM's 200-day moving average (MA200)?
The 200-day moving average for RFM Corporation (RFM) is ₱4.24. The stock is currently trading above this key long-term indicator at ₱4.57, which is 7.7% above the 200-day MA.