RM Infrastructure Income PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 74.200 | 75.000 | 73.600 | 74.000 | 67.738 | 49,203 |
| 2024-06-11 | 74.000 | 74.949 | 73.560 | 74.200 | 67.921 | 98,536 |
| 2024-06-10 | 74.900 | 75.000 | 73.400 | 74.200 | 67.921 | 98,260 |
| 2024-06-07 | 74.500 | 75.000 | 73.000 | 74.000 | 67.738 | 229,447 |
| 2024-06-06 | 75.000 | 75.000 | 73.000 | 75.000 | 68.654 | 152,013 |
| 2024-06-05 | 75.300 | 76.000 | 75.300 | 75.300 | 67.441 | 26,211 |
| 2024-06-04 | 75.000 | 76.000 | 74.000 | 75.000 | 67.172 | 9,918 |
| 2024-06-03 | 75.000 | 75.500 | 74.000 | 75.000 | 67.172 | 108,196 |
| 2024-05-31 | 75.500 | 76.000 | 74.500 | 75.000 | 67.172 | 54,960 |
| 2024-05-30 | 76.000 | 76.600 | 75.000 | 75.500 | 67.620 | 63,595 |
| 2024-05-29 | 76.000 | 76.350 | 75.555 | 76.000 | 68.068 | 21,412 |
| 2024-05-28 | 76.000 | 77.000 | 75.000 | 76.000 | 68.068 | 21,090 |
| 2024-05-24 | 76.000 | 77.000 | 75.000 | 76.000 | 68.068 | 23,022 |
| 2024-05-23 | 76.000 | 77.000 | 75.000 | 75.000 | 67.172 | 52,501 |
| 2024-05-22 | 76.000 | 77.000 | 75.050 | 76.000 | 68.068 | 32,451 |
| 2024-05-21 | 76.000 | 76.576 | 75.050 | 76.000 | 68.068 | 51,400 |
| 2024-05-20 | 76.000 | 77.000 | 75.555 | 76.000 | 68.068 | 18,676 |
| 2024-05-17 | 76.000 | 77.000 | 75.555 | 76.000 | 68.068 | 22,374 |
| 2024-05-16 | 75.350 | 77.000 | 75.350 | 76.000 | 68.068 | 58,300 |
| 2024-05-15 | 75.000 | 76.000 | 74.500 | 75.000 | 67.172 | 78,480 |
| 2024-05-14 | 75.000 | 76.000 | 74.500 | 75.000 | 67.172 | 93,471 |
| 2024-05-13 | 75.000 | 76.000 | 74.500 | 75.000 | 67.172 | 128,661 |
| 2024-05-10 | 75.000 | 76.000 | 75.000 | 75.000 | 67.172 | 14,478 |
| 2024-05-09 | 75.000 | 76.000 | 74.750 | 75.000 | 67.172 | 26,509 |
| 2024-05-08 | 74.600 | 76.000 | 74.600 | 75.000 | 67.172 | 54,411 |
| 2024-05-07 | 74.100 | 76.000 | 73.600 | 75.000 | 67.172 | 96,442 |
| 2024-05-03 | 74.100 | 75.000 | 73.200 | 74.100 | 66.366 | 37,529 |
| 2024-05-02 | 74.100 | 75.000 | 74.000 | 74.100 | 66.366 | 51,436 |
| 2024-05-01 | 74.100 | 76.000 | 73.200 | 74.100 | 66.366 | 105,181 |
| 2024-04-30 | 74.100 | 74.400 | 73.220 | 74.100 | 66.366 | 51,298 |
| 2024-04-29 | 74.500 | 74.800 | 73.000 | 73.000 | 65.381 | 115,293 |
| 2024-04-26 | 74.500 | 74.962 | 74.000 | 74.500 | 66.724 | 43,811 |
| 2024-04-25 | 75.500 | 75.533 | 73.000 | 74.500 | 66.724 | 150,207 |
| 2024-04-24 | 76.000 | 76.400 | 75.000 | 75.500 | 67.620 | 98,788 |
| 2024-04-23 | 77.000 | 77.000 | 75.000 | 76.000 | 68.068 | 239,878 |
| 2024-04-22 | 77.000 | 77.758 | 76.000 | 77.000 | 68.963 | 40,817 |
| 2024-04-19 | 77.000 | 78.008 | 76.200 | 77.000 | 68.963 | 51,662 |
| 2024-04-18 | 77.000 | 78.008 | 75.000 | 77.000 | 68.963 | 128,966 |
| 2024-04-17 | 78.000 | 78.508 | 76.000 | 77.000 | 68.963 | 325,868 |
| 2024-04-16 | 78.000 | 79.008 | 77.000 | 78.000 | 69.859 | 28,708 |
| 2024-04-15 | 78.000 | 79.008 | 77.400 | 78.000 | 69.859 | 37,133 |
| 2024-04-12 | 78.000 | 79.008 | 77.666 | 78.000 | 69.859 | 69,406 |
| 2024-04-11 | 78.000 | 79.008 | 77.622 | 78.000 | 69.859 | 83,359 |
| 2024-04-10 | 77.500 | 78.008 | 77.050 | 77.500 | 69.411 | 126,952 |
| 2024-04-09 | 77.500 | 78.008 | 77.000 | 77.500 | 69.411 | 119,670 |
| 2024-04-08 | 77.000 | 78.008 | 76.000 | 77.900 | 69.769 | 368,572 |
| 2024-04-05 | 76.650 | 78.000 | 76.650 | 77.000 | 68.963 | 57,940 |
| 2024-04-04 | 76.400 | 77.408 | 76.400 | 76.400 | 68.426 | 26,670 |
| 2024-04-03 | 76.400 | 77.500 | 76.400 | 76.400 | 68.426 | 56,005 |
| 2024-04-02 | 75.900 | 76.741 | 75.900 | 76.000 | 68.068 | 45,250 |
| 2024-03-28 | 75.500 | 76.508 | 75.500 | 75.500 | 67.620 | 27,393 |
| 2024-03-27 | 75.500 | 77.000 | 75.500 | 75.500 | 67.620 | 163,929 |
| 2024-03-26 | 75.500 | 76.508 | 75.500 | 75.500 | 67.620 | 2,126,671 |
| 2024-03-25 | 75.250 | 76.375 | 75.250 | 75.250 | 67.396 | 4,500 |
| 2024-03-22 | 75.250 | 76.375 | 74.800 | 75.250 | 67.396 | 27,797 |
| 2024-03-21 | 75.250 | 76.500 | 74.000 | 75.250 | 67.396 | 174,945 |
| 2024-03-20 | 75.250 | 76.500 | 74.000 | 76.500 | 68.515 | 257,992 |
| 2024-03-19 | 75.250 | 76.000 | 74.555 | 75.250 | 67.396 | 35,243 |
| 2024-03-18 | 75.250 | 76.100 | 74.250 | 75.250 | 67.396 | 108,182 |
| 2024-03-15 | 75.250 | 75.250 | 74.550 | 75.250 | 67.396 | 45,665 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.0120 GBP |
| 2025-09-11 | 0.0063 GBP |
| 2025-03-06 | 0.0063 GBP |
| 2024-11-07 | 0.0163 GBP |
| 2024-08-22 | 0.0163 GBP |
| 2024-06-06 | 0.0163 GBP |
| 2024-03-07 | 0.0163 GBP |
| 2023-11-30 | 0.0163 GBP |
| 2023-09-07 | 0.0163 GBP |
| 2023-06-01 | 0.0163 GBP |
| 2023-03-09 | 0.0163 GBP |
| 2022-12-01 | 0.0163 GBP |
| 2022-09-01 | 0.0163 GBP |
| 2022-06-01 | 0.0163 GBP |
| 2022-03-03 | 0.0163 GBP |
| 2021-12-02 | 0.0163 GBP |
| 2021-09-02 | 0.0163 GBP |
| 2021-06-03 | 0.0163 GBP |
| 2021-03-04 | 0.0163 GBP |
| 2020-12-03 | 0.0163 GBP |
| 2020-09-03 | 0.0163 GBP |
| 2020-06-04 | 0.0163 GBP |
| 2020-03-05 | 0.0170 GBP |
| 2019-12-05 | 0.0170 GBP |
| 2019-09-05 | 0.0163 GBP |
| 2019-06-06 | 0.0200 GBP |
| 2019-03-07 | 0.0163 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.