New Zealand markets closed

Rightmove plc (RTMVY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
13.68-0.23 (-1.65%)
At close: 03:17PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202413.9013.9313.6213.7413.7416,000
27 Jun 202413.9114.1313.7214.1014.1018,300
26 Jun 202413.7414.1213.7414.1214.1238,600
25 Jun 202413.8714.2113.8714.0914.0938,200
24 Jun 202414.1714.6214.1714.5714.57167,300
21 Jun 202414.3614.4414.3514.4114.4119,300
20 Jun 202414.0014.6714.0014.4914.49343,400
18 Jun 202414.4314.4314.1014.2714.2782,000
17 Jun 202413.8414.0513.8313.9913.9924,000
14 Jun 202414.1314.1513.8714.0214.0220,300
13 Jun 202414.4314.5914.1514.2814.2820,600
12 Jun 202414.7114.8914.5514.6814.6813,600
11 Jun 202414.1914.3713.9514.1914.1928,400
10 Jun 202414.0514.1613.8914.1614.168,200
07 Jun 202414.2114.2714.0914.0914.0932,700
06 Jun 202414.4514.6314.3714.4914.4954,000
05 Jun 202414.5314.5314.2214.3614.3663,400
04 Jun 202413.7614.0513.7614.0214.0214,900
03 Jun 202413.9114.1813.8913.9313.9339,400
31 May 202413.5913.7013.4813.7013.7039,500
30 May 202413.5313.9413.5313.7513.7520,100
29 May 202413.8313.8413.4513.4513.4563,500
28 May 202413.8613.9313.7813.9313.93179,400
24 May 202413.9113.9213.8413.8813.8831,200
23 May 202414.0114.1013.8813.9313.9317,100
22 May 202413.9714.0813.8913.9413.9414,600
21 May 202414.0214.0513.9814.0114.0114,600
20 May 202414.0314.1614.0314.1214.1229,300
17 May 202413.7913.9613.7913.9613.9639,200
16 May 202413.8913.9813.8713.9413.9432,900
15 May 202413.8913.8913.7413.8413.8424,400
14 May 202413.7813.8213.7013.7913.7914,300
13 May 202413.5013.5413.3913.3913.3922,300
10 May 202413.5813.6513.5213.5213.5217,700
09 May 202414.1814.4614.1814.4014.4022,200
08 May 202413.9514.0213.9414.0014.0028,100
07 May 202413.8313.9613.8313.8713.8789,200
06 May 202413.4513.9513.4513.7113.7122,000
03 May 202413.8313.8413.6013.6113.6187,500
02 May 202413.0613.3413.0213.2913.2934,900
01 May 202412.9713.1612.8313.0413.0423,300
30 Apr 202413.0013.1912.7112.8412.8459,900
29 Apr 202412.9313.0712.9012.9212.9226,100
26 Apr 202412.7513.2012.6612.8612.86155,100
25 Apr 202412.5812.8512.5812.7812.7832,500
25 Apr 20240.144 Dividend
24 Apr 202413.1613.5712.7012.9912.8527,800
23 Apr 202412.9113.3312.9113.1713.0224,300
22 Apr 202412.9413.0312.8512.8512.7126,100
19 Apr 202412.7112.8612.6712.7112.5728,900
18 Apr 202412.8813.0012.8012.8612.7236,700
17 Apr 202413.0013.0312.8813.0312.8924,800
16 Apr 202412.8613.0312.7913.0212.8814,400
15 Apr 202413.3813.4313.1113.2513.1025,200
12 Apr 202413.3413.3713.0613.0612.9225,300
11 Apr 202413.5113.7013.4613.6013.4534,000
10 Apr 202413.3413.4713.2613.2813.1331,400
09 Apr 202413.4713.5413.3313.4513.3016,500
08 Apr 202413.7113.8313.6313.6513.5023,100
05 Apr 202413.7813.9713.7813.9313.7835,300
04 Apr 202413.8014.0213.7913.8213.6729,500
03 Apr 202413.7413.7613.6013.7013.5518,900
02 Apr 202413.7013.7013.4613.5213.3737,000
01 Apr 202413.6514.5113.6514.0113.8531,300
28 Mar 202414.0814.1414.0014.0513.8925,800
27 Mar 202413.9213.9513.7913.8813.7318,100
26 Mar 202414.0214.0713.9014.0713.9120,100
25 Mar 202414.2314.2613.9914.0213.8640,700
22 Mar 202414.7914.8414.5914.6314.4723,200
21 Mar 202414.8414.9314.7614.8014.6417,700
20 Mar 202414.7114.7214.4714.6114.4527,500
19 Mar 202414.7914.9014.6214.6614.5013,100
18 Mar 202414.7014.7614.5614.5714.4120,200
15 Mar 202414.6714.7814.5014.6314.4732,800
14 Mar 202414.6614.8614.3714.4514.2940,100
13 Mar 202414.5014.6714.5014.5714.41111,200
12 Mar 202414.8615.0114.8615.0014.8348,200
11 Mar 202414.9215.0114.8315.0114.8498,000
08 Mar 202414.6514.8614.6514.8014.64101,800
07 Mar 202414.6714.9514.5314.6614.5029,700
06 Mar 202414.7514.8014.5814.7314.5724,000
05 Mar 202414.4714.7214.4414.4414.2848,500
04 Mar 202414.4914.5014.2514.5014.3424,100
01 Mar 202414.4314.7214.4014.4814.3214,300
29 Feb 202414.6414.8514.4314.5114.3515,900
28 Feb 202414.2114.4614.2114.3914.2326,400
27 Feb 202414.4214.5214.3814.4914.3313,600
26 Feb 202414.5914.5914.3814.4314.2721,500
23 Feb 202414.2814.4814.2814.3414.1829,100
22 Feb 202413.9314.1713.9314.1013.9416,400
21 Feb 202413.7813.7813.5513.6913.54116,700
20 Feb 202413.7513.8413.7113.8213.6755,400
16 Feb 202414.0714.3113.9514.0513.8942,700
15 Feb 202413.6614.1513.6614.0313.8737,000
14 Feb 202413.6313.8913.6313.7613.6120,700
13 Feb 202413.3013.7313.3013.6113.4628,300
12 Feb 202413.9314.2513.9314.0213.8643,500
09 Feb 202413.8714.0913.8713.9713.8262,900
08 Feb 202414.0814.2413.9514.0113.8518,100
07 Feb 202414.2414.3414.1614.2214.0644,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...