See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← RMII.LSE stock page

RM Infrastructure Income PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-03-1475.25075.25074.50075.25067.39619,450
2024-03-1375.25075.98074.50075.25067.396100,471
2024-03-1275.25076.00075.12575.25067.39622,648
2024-03-1175.00076.50074.50075.25067.396566
2024-03-0875.25076.00074.05775.00067.17240,694
2024-03-0775.00075.20074.90075.00067.17217,879
2024-03-0676.00077.50076.00077.00067.50821,012
2024-03-0575.75077.00075.00075.75066.412276,899
2024-03-0475.75076.35075.00075.75066.41251,864
2024-03-0175.75076.40075.10275.75066.41242,513
2024-02-2975.75075.75075.75075.75066.4120
2024-02-2875.75076.48075.75075.75066.41252,811
2024-02-2775.75076.54075.01575.75066.41235,227
2024-02-2675.75076.59575.01575.75066.41216,300
2024-02-2375.75076.60075.75075.75066.41212,974
2024-02-2275.75075.75075.01575.75066.41235,667
2024-02-2175.75076.87575.05075.75066.41236,595
2024-02-2075.75077.00074.82575.75066.412143,858
2024-02-1975.50076.90074.81075.75066.41239,717
2024-02-1674.81077.00074.81077.00067.508150,158
2024-02-1574.75075.22274.74075.00065.75442,186
2024-02-1475.00075.40075.00075.00065.75425,427
2024-02-1375.00075.40075.00075.00065.75410,000
2024-02-1275.40076.00075.40076.00066.63123,829
2024-02-0975.00076.00075.00075.00065.754322,180
2024-02-0875.00076.00075.00075.50066.19349,378
2024-02-0774.75076.00074.65075.00065.7547,369,110
2024-02-0674.75076.00073.50074.75065.5353,000,002
2024-02-0574.75076.00074.62574.75065.53541,834
2024-02-0274.50075.50074.50074.75065.53540,387
2024-02-0174.50075.50073.50074.75065.535325,625
2024-01-3174.37675.35074.37674.50065.316338,346
2024-01-3074.50075.35074.15074.50065.316931,971
2024-01-2974.50075.40074.15074.50065.316194,449
2024-01-2674.25074.50074.13074.50065.3166,730
2024-01-2574.50075.95074.50074.50065.316247,951
2024-01-2474.42574.42573.00074.00064.87828,874
2024-01-2374.50075.74073.00074.50065.316340,400
2024-01-2274.50076.00074.23074.50065.31662,672
2024-01-1974.50076.00074.15174.50065.316201,886
2024-01-1874.50075.80074.11074.50065.31650,851
2024-01-1774.50075.00074.01074.50065.316143,716
2024-01-1674.50076.00073.60074.50065.31653,758
2024-01-1574.50075.00073.75074.50065.316170,690
2024-01-1274.50075.00073.75074.50065.31635,940
2024-01-1174.50076.00073.00073.00064.001102,561
2024-01-1074.50075.90073.34574.50065.316747,419
2024-01-0974.50075.25074.05674.50065.316120,737
2024-01-0874.50075.00074.05674.50065.31616,347
2024-01-0574.50077.50073.00074.50065.316223,944
2024-01-0474.50075.50073.45074.50065.316105,287
2024-01-0374.25075.90073.00074.50065.316330,417
2024-01-0274.25075.32073.38074.25065.09766,549
2023-12-2974.00075.32073.37574.25065.09716,328
2023-12-2874.00075.33572.75074.25065.09750,434
2023-12-2774.00075.35072.50074.25065.097172,611
2023-12-2274.25077.50072.87174.25065.097151,164
2023-12-2173.75076.00072.45074.25065.09767,416
2023-12-2073.75074.27572.70073.75064.659396,920
2023-12-1973.75073.80072.21373.75064.65923,345
← NewerPage 12 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-010.0120 GBP
2025-09-110.0063 GBP
2025-03-060.0063 GBP
2024-11-070.0163 GBP
2024-08-220.0163 GBP
2024-06-060.0163 GBP
2024-03-070.0163 GBP
2023-11-300.0163 GBP
2023-09-070.0163 GBP
2023-06-010.0163 GBP
2023-03-090.0163 GBP
2022-12-010.0163 GBP
2022-09-010.0163 GBP
2022-06-010.0163 GBP
2022-03-030.0163 GBP
2021-12-020.0163 GBP
2021-09-020.0163 GBP
2021-06-030.0163 GBP
2021-03-040.0163 GBP
2020-12-030.0163 GBP
2020-09-030.0163 GBP
2020-06-040.0163 GBP
2020-03-050.0170 GBP
2019-12-050.0170 GBP
2019-09-050.0163 GBP
2019-06-060.0200 GBP
2019-03-070.0163 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.