Rexam plc (REXMY) Exchange: OTCMKTS

  1. Profile
  2. Rexam plc (REXMY)

Data as of Sept. 19, 2025

$42.60 ($0.00) 0.00%

Rexam plc - Daily Information
Click for more stock information on Rexam plc.
Daily Information Data
Date Sept. 19, 2025
Open $42.60
Previous Close $42.60
High $42.60
Low $42.60
Adjusted Open $42.60
Previous Adjusted Close $42.60
Adjusted High $42.60
Adjusted Low $42.60
Invest in Rexam plc (REXMY)
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.
Historical Stock Data for Rexam plc (REXMY)
Date Open High Low Close Adj.Close Volume
2016-07-21 $42.60 $42.60 $42.60 $42.60 $42.60 0
2016-07-20 $42.54 $42.60 $41.80 $42.60 $42.60 3,601
2016-07-19 $42.75 $42.75 $38.27 $42.17 $42.17 3,738
2016-07-18 $43.19 $43.19 $42.75 $42.75 $42.75 2,251
2016-07-15 $43.15 $43.15 $43.15 $43.15 $43.15 3,510
2016-07-14 $42.60 $43.50 $42.60 $43.50 $43.50 2,862
2016-07-13 $43.00 $43.00 $43.00 $43.00 $43.00 920
2016-07-12 $42.45 $42.54 $42.00 $42.50 $42.50 2,063
2016-07-11 $42.70 $42.70 $42.45 $42.45 $42.45 1,744
2016-07-08 $42.75 $42.80 $42.75 $42.80 $42.80 3,418
2016-07-07 $42.25 $42.48 $42.20 $42.20 $42.20 2,326
2016-07-06 $42.00 $42.50 $41.76 $42.50 $42.50 2,457
2016-07-05 $43.10 $43.10 $41.76 $42.00 $42.00 2,807
2016-07-01 $43.24 $45.00 $43.00 $43.25 $43.25 7,327
2016-06-30 $43.06 $43.54 $42.70 $43.03 $43.03 3,736
2016-06-29 $43.00 $44.00 $43.00 $43.25 $43.25 3,264
2016-06-28 $42.86 $43.20 $42.30 $43.20 $43.20 4,170
2016-06-27 $41.80 $42.25 $41.75 $42.25 $42.25 3,803
2016-06-24 $44.95 $44.95 $43.31 $43.35 $43.35 7,748
2016-06-23 $46.00 $46.80 $46.00 $46.55 $46.55 9,221
2016-06-22 $45.77 $46.00 $45.77 $45.80 $45.80 4,114
2016-06-21 $45.50 $46.00 $45.50 $46.00 $46.00 12,179
2016-06-20 $45.80 $46.20 $45.51 $45.79 $45.79 24,393
2016-06-17 $44.85 $45.19 $44.76 $45.06 $45.06 180,558
2016-06-16 $44.33 $44.95 $44.03 $44.74 $44.74 663,258
2016-06-15 $44.69 $44.84 $44.59 $44.70 $44.70 909,081
2016-06-14 $44.78 $44.78 $44.02 $44.37 $44.37 2,430,131
2016-06-13 $45.10 $45.35 $45.03 $45.03 $45.03 52,013
2016-06-10 $45.75 $46.00 $45.10 $45.45 $45.45 49,121
2016-06-09 $46.19 $46.39 $46.15 $46.39 $46.39 23,142
2016-06-08 $46.17 $46.41 $46.17 $46.28 $46.28 16,593
2016-06-07 $46.11 $46.32 $46.11 $46.20 $46.20 12,209
2016-06-06 $45.77 $46.11 $45.77 $45.92 $45.92 6,242
2016-06-03 $45.84 $46.07 $45.80 $45.80 $45.80 9,841
2016-06-02 $45.26 $45.45 $45.21 $45.35 $45.35 17,582
2016-06-01 $45.15 $45.64 $45.15 $45.27 $45.27 12,897
2016-05-31 $45.57 $45.63 $45.26 $45.40 $45.40 7,015
2016-05-27 $45.83 $45.95 $45.69 $45.91 $45.91 7,439
2016-05-26 $45.98 $46.01 $45.69 $45.80 $45.80 5,163
2016-05-25 $46.00 $46.17 $45.96 $45.97 $45.97 12,177
2016-05-24 $45.76 $45.91 $45.60 $45.80 $45.80 7,848
2016-05-23 $45.42 $45.53 $45.28 $45.53 $45.53 7,309
2016-05-20 $45.57 $45.65 $45.30 $45.30 $45.30 18,716
2016-05-19 $45.64 $45.77 $45.46 $45.77 $45.77 8,534
2016-05-18 $45.67 $46.02 $45.63 $45.77 $45.77 7,653
2016-05-17 $45.55 $45.81 $45.35 $45.63 $45.63 4,287
2016-05-16 $45.21 $45.72 $45.20 $45.55 $45.55 7,757
2016-05-13 $45.28 $45.56 $45.22 $45.53 $45.53 7,430
2016-05-12 $45.79 $45.79 $45.48 $45.57 $45.57 5,349
2016-05-11 $45.40 $45.50 $45.24 $45.33 $45.33 6,983
2016-05-10 $45.33 $45.58 $45.33 $45.50 $45.50 7,301
2016-05-09 $45.26 $45.32 $45.12 $45.15 $45.15 7,016
2016-05-06 $45.37 $45.37 $45.18 $45.21 $45.21 10,342
2016-05-05 $45.33 $45.48 $45.25 $45.25 $45.25 5,504
2016-05-04 $45.31 $45.42 $45.11 $45.41 $45.41 6,118
2016-05-03 $45.52 $45.63 $45.29 $45.45 $45.45 8,208
2016-05-02 $45.62 $46.53 $45.44 $46.52 $46.52 9,230
2016-04-29 $45.91 $45.91 $45.43 $45.50 $45.50 6,300
2016-04-28 $45.66 $46.11 $45.62 $45.87 $45.87 12,987
2016-04-27 $46.05 $46.30 $45.94 $46.30 $46.30 7,665
2016-04-26 $46.21 $46.25 $46.01 $46.20 $46.20 12,841
2016-04-25 $46.17 $46.22 $45.90 $46.22 $46.22 11,270
2016-04-22 $45.54 $45.95 $45.54 $45.67 $45.67 23,702
2016-04-21 $45.51 $45.64 $45.30 $45.50 $45.50 11,563
2016-04-20 $45.44 $45.79 $45.44 $45.68 $45.68 7,801
2016-04-19 $45.43 $45.63 $45.29 $45.46 $45.46 7,866
2016-04-18 $44.20 $44.88 $44.16 $44.87 $44.87 15,185
2016-04-15 $44.06 $44.25 $44.02 $44.05 $44.05 16,456
2016-04-14 $43.89 $43.96 $43.80 $43.96 $43.96 12,925
2016-04-13 $44.04 $44.04 $43.90 $43.90 $43.90 14,278
2016-04-12 $43.97 $44.15 $43.90 $44.08 $44.08 23,801
2016-04-11 $43.73 $43.92 $43.64 $43.66 $43.66 576,248
2016-04-08 $43.65 $43.71 $43.37 $43.42 $43.42 635,927
2016-04-07 $43.65 $43.96 $43.42 $43.42 $43.42 9,183
2016-04-06 $44.15 $44.25 $43.42 $44.05 $44.05 7,388
2016-04-05 $44.80 $44.80 $44.40 $44.66 $43.81 7,715
2016-04-04 $45.49 $45.49 $44.90 $44.90 $44.05 11,047
2016-04-01 $44.74 $45.70 $44.74 $45.68 $44.81 10,003
2016-03-31 $45.35 $45.75 $45.30 $45.30 $44.44 8,718
2016-03-30 $45.69 $45.70 $45.28 $45.58 $44.71 14,094
2016-03-29 $45.00 $45.65 $45.00 $45.65 $44.78 63,469
2016-03-28 $44.60 $44.93 $44.45 $44.49 $43.64 13,792
2016-03-24 $44.43 $44.67 $44.39 $44.56 $43.71 17,901
2016-03-23 $44.56 $44.70 $44.35 $44.70 $43.85 52,924
2016-03-22 $44.68 $44.83 $44.55 $44.55 $43.70 71,658
2016-03-21 $44.74 $44.92 $44.71 $44.90 $44.05 11,671
2016-03-18 $45.61 $45.61 $44.95 $44.95 $44.09 10,252
2016-03-17 $45.04 $45.74 $45.04 $45.74 $44.87 16,893
2016-03-16 $43.71 $44.61 $43.64 $44.01 $43.17 13,232
2016-03-15 $43.72 $44.15 $43.70 $44.15 $43.31 9,418
2016-03-14 $44.04 $44.52 $43.98 $44.05 $43.21 9,226
2016-03-11 $43.66 $44.13 $43.66 $43.89 $43.05 11,254
2016-03-10 $43.40 $43.73 $43.40 $43.65 $42.82 20,259
2016-03-09 $43.51 $43.98 $43.50 $43.57 $42.74 11,277
2016-03-08 $43.41 $43.75 $43.41 $43.64 $42.80 17,699
2016-03-07 $43.58 $44.14 $43.53 $43.95 $43.11 17,634
2016-03-04 $43.56 $43.93 $43.56 $43.61 $42.78 10,445
2016-03-03 $43.44 $43.84 $43.38 $43.40 $42.57 55,651
2016-03-02 $43.12 $43.62 $43.09 $43.55 $42.72 38,542
2016-03-01 $42.76 $42.86 $42.44 $42.44 $41.63 16,682
2016-02-29 $42.42 $42.83 $42.24 $42.38 $41.57 28,723
2016-02-26 $42.57 $42.57 $42.05 $42.37 $41.56 22,268
2016-02-25 $42.59 $42.80 $42.34 $42.34 $41.53 32,123
2016-02-24 $42.26 $43.13 $42.17 $42.85 $42.03 11,693
2016-02-23 $42.60 $42.80 $42.33 $42.33 $41.52 19,332
2016-02-22 $43.03 $43.20 $42.86 $43.00 $42.18 15,931
2016-02-19 $43.11 $43.71 $42.96 $43.70 $42.87 13,832
2016-02-18 $43.47 $43.74 $43.36 $43.36 $42.53 14,942
2016-02-17 $43.19 $43.53 $43.12 $43.12 $42.30 17,904
2016-02-16 $42.94 $43.11 $42.76 $43.10 $42.28 6,998
2016-02-12 $42.70 $43.46 $42.61 $43.20 $42.38 13,779
2016-02-11 $42.94 $43.04 $42.53 $42.75 $41.94 11,617
2016-02-10 $43.00 $43.35 $42.72 $43.15 $42.32 11,088
2016-02-09 $42.65 $43.21 $42.64 $42.83 $42.01 15,785
2016-02-08 $42.81 $42.93 $42.54 $42.65 $41.84 10,213
2016-02-05 $44.00 $44.00 $43.58 $43.65 $42.82 11,905
2016-02-04 $43.82 $44.24 $43.80 $44.20 $43.36 8,648
2016-02-03 $43.72 $44.04 $43.36 $43.73 $42.90 12,610
2016-02-02 $43.33 $43.50 $43.20 $43.20 $42.38 10,658
2016-02-01 $43.13 $43.72 $43.10 $43.72 $42.88 12,345
2016-01-29 $43.08 $43.12 $42.67 $43.10 $42.28 17,842
2016-01-28 $42.90 $43.41 $42.50 $43.09 $42.27 16,642
2016-01-27 $43.22 $43.32 $42.90 $43.04 $42.22 30,742
2016-01-26 $43.18 $43.72 $43.18 $43.42 $42.59 11,896
2016-01-25 $43.37 $43.50 $43.02 $43.02 $42.20 27,818
2016-01-22 $43.31 $43.55 $43.21 $43.35 $42.52 28,545
2016-01-21 $42.69 $43.33 $42.67 $43.07 $42.25 15,300
2016-01-20 $42.89 $43.30 $42.48 $43.30 $42.48 17,831
2016-01-19 $43.35 $43.50 $42.89 $43.47 $42.64 12,622
2016-01-15 $43.31 $43.64 $43.19 $43.22 $42.40 31,848
2016-01-14 $43.47 $43.83 $43.35 $43.60 $42.77 11,250
2016-01-13 $44.05 $44.26 $43.55 $43.59 $42.76 11,694
2016-01-12 $44.15 $44.22 $43.65 $43.75 $42.92 52,861
2016-01-11 $44.24 $44.24 $43.65 $44.05 $43.21 27,331
2016-01-08 $43.90 $43.94 $43.54 $43.54 $42.71 7,996
2016-01-07 $43.80 $43.80 $43.38 $43.66 $42.83 9,311
2016-01-06 $43.80 $44.41 $43.80 $43.91 $43.07 11,145
2016-01-05 $44.20 $44.47 $44.01 $44.47 $43.62 17,551
2016-01-04 $44.03 $44.36 $43.93 $44.05 $43.21 19,543
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.