LSE · RMII · stock
RM Infrastructure Income Ord (RMII) stock price history
Every LSE trading session of RM Infrastructure Income Ord from Dec 15, 2016 to Nov 13, 2026: 1,666 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RMII adjusted close, 2016 to 2026
- £1.02
- All time high, 2018
- £0.7477
- 52 week high, £0.4400 low
- 1,666
- Daily sessions since 2016
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
RMII key facts
- RM Infrastructure Income Ord (RMII) closed at £0.4705 on Nov 13, 2026 on LSE.
- RMII's all time high close is £1.02, set on Jan 16, 2018; its all time low close is £0.4600 on Nov 2, 2026.
- RMII's 52 week range is £0.4400 to £0.7477.
- RMII returned -25.3% over the year to Nov 13, 2026 and -47.0% over five years.
- Since Dec 15, 2016 RMII returned -54%, -7.5% a year compounded.
- RMII's deepest drawdown was -55.1% from Feb 5, 2018 to Nov 2, 2026.
- DataCedar holds 1,666 daily sessions of RMII history from Dec 15, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RMII price chart, 2016 to 2026
RMII returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.6% |
| 3 months | -5.0% |
| 6 months | -12.9% |
| Year to date | -26.8% |
| 1 year | -25.3% |
| 3 years | -31.5% |
| 5 years | -47.0% |
| 10 years | n/a |
| Since Dec 15, 2016 | -53.8% |
| Compound annual growth, 9.9 years | -7.5% |
RMII records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.02 on Jan 16, 2018
- All time low close
- £0.4600 on Nov 2, 2026
- 52 week high
- £0.7477 on May 5, 2026
- 52 week low
- £0.4400 on Jul 24, 2026
- Deepest drawdown
- -55.1% from Feb 5, 2018 to Nov 2, 2026, not yet recovered
- Best single session
- +12.1% on Mar 30, 2020
- Worst single session
- -15.7% on Mar 17, 2020
- Volatility, 1 year annualised
- 27.2%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2021, +13%
- Worst calendar year
- 2020, -15%
RMII price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Dec 15, 2016; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.6350 | £0.7477 | £0.4400 | £0.4705 | -26.8% | 30.6M | 174 |
| 2025 | £0.7399 | £0.8051 | £0.5752 | £0.6425 | -12.6% | 70.6M | 222 |
| 2024 | £0.7417 | £0.8855 | £0.6917 | £0.7349 | -0.9% | 61.2M | 213 |
| 2023 | £0.8484 | £0.8683 | £0.6595 | £0.7417 | -12.6% | 26.5M | 175 |
| 2022 | £0.9425 | £0.9575 | £0.7784 | £0.8484 | -10.5% | 24.5M | 203 |
| 2021 | £0.8621 | £0.9575 | £0.8473 | £0.9475 | +12.8% | 32.9M | 150 |
| 2020 | £0.9909 | £0.9971 | £0.6325 | £0.8397 | -15.3% | 15.7M | 130 |
| 2019 | £1.01 | £1.05 | £0.9707 | £0.9909 | -1.9% | 21.5M | 150 |
| 2018 | £1.02 | £1.03 | £0.9947 | £1.01 | -0.4% | 7.4M | 141 |
| 2017 | £1.02 | £1.03 | £1.00 | £1.01 | +0.0% | 2.5M | 99 |
| 2016 | £1.03 | £1.04 | £1.00 | £1.01 | n/a | 852.9K | 9 |
RMII monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.4705 | +0.1% |
| October 2026 | £0.4700 | -4.4% |
| September 2026 | £0.4919 | -1.6% |
| August 2026 | £0.5000 | +1.6% |
| July 2026 | £0.4920 | -2.8% |
| June 2026 | £0.5060 | -7.2% |
| May 2026 | £0.5450 | -11.2% |
| April 2026 | £0.6140 | -1.0% |
| March 2026 | £0.6200 | +1.6% |
| February 2026 | £0.6100 | -1.6% |
| January 2026 | £0.6200 | -3.5% |
| December 2025 | £0.6425 | +2.0% |
About the RMII data
Daily bars. 1,666 sessions from Dec 15, 2016 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 15, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3ARMII/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
RMII share price history
