Other US listings · RTMVF · stock
Rightmove PLC/ADR (RTMVF) stock price history
Every Other US listings trading session of Rightmove PLC/ADR from Oct 15, 2010 to Jul 17, 2026: 3,961 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RTMVF adjusted close, 2010 to 2026
- $64.09
- All time high, 2018
- $10.47
- 52 week high, $5.21 low
- 3,961
- Daily sessions since 2010
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
RTMVF key facts
- Rightmove PLC/ADR (RTMVF) closed at $5.89 on Jul 17, 2026 on Other US listings.
- RTMVF's all time high close is $64.09, set on Jun 22, 2018; its all time low close is $3.89 on Mar 23, 2020.
- RTMVF's 52 week range is $5.21 to $10.47.
- RTMVF returned -43.8% over the year to Jul 17, 2026 and -26.9% over five years.
- Over ten years RTMVF returned -85%, -17.4% a year compounded.
- RTMVF's deepest drawdown was -93.9% from Jul 10, 2018 to Mar 23, 2020.
- DataCedar holds 3,961 daily sessions of RTMVF history from Oct 15, 2010, adjusted for splits and dividends, served by the API under a key.
RTMVF price chart, 2010 to 2026
RTMVF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +3.5% |
| 6 months | -10.4% |
| Year to date | -10.4% |
| 1 year | -43.8% |
| 3 years | -10.4% |
| 5 years | -26.9% |
| 10 years | -85.2% |
| Since Oct 15, 2010 | -43.1% |
| Compound annual growth, 15.8 years | -3.5% |
RTMVF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $64.09 on Jun 22, 2018
- All time low close
- $3.89 on Mar 23, 2020
- 52 week high
- $10.47 on Jul 17, 2025
- 52 week low
- $5.21 on Apr 1, 2026
- Deepest drawdown
- -93.9% from Jul 10, 2018 to Mar 23, 2020, not yet recovered
- Best single session
- +110.1% on Mar 24, 2020
- Worst single session
- -91.0% on Nov 12, 2018
- Volatility, 1 year annualised
- 32.8%
- Sessions closing higher, 1 year
- 4%
- Best calendar year
- 2013, +80%
- Worst calendar year
- 2018, -91%
RTMVF 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. 2010 starts on Oct 15, 2010; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $6.58 | $6.58 | $5.21 | $5.89 | -10.4% | 24.6K | 135 |
| 2025 | $7.90 | $10.47 | $6.58 | $6.58 | -16.7% | 148K | 250 |
| 2024 | $6.53 | $9.14 | $6.53 | $7.90 | +12.8% | 47K | 252 |
| 2023 | $7.00 | $7.02 | $5.25 | $7.00 | -0.1% | 140.7K | 250 |
| 2022 | $9.99 | $9.99 | $6.28 | $7.00 | -23.7% | 88K | 251 |
| 2021 | $7.73 | $9.18 | $7.15 | $9.18 | +18.7% | 112.8K | 252 |
| 2020 | $7.65 | $8.48 | $3.89 | $7.73 | +1.6% | 552K | 253 |
| 2019 | $5.11 | $7.97 | $5.11 | $7.61 | +48.9% | 255.3K | 252 |
| 2018 | $54.61 | $64.09 | $5.11 | $5.11 | -90.6% | 33.4K | 251 |
| 2017 | $43.17 | $54.61 | $43.08 | $54.61 | +28.2% | 7.4K | 251 |
| 2016 | $53.85 | $54.93 | $39.91 | $42.59 | -20.9% | 6.1K | 252 |
| 2015 | $30.29 | $53.85 | $27.89 | $53.85 | +77.8% | 6.7K | 252 |
| 2014 | $39.20 | $39.20 | $28.89 | $30.29 | -16.1% | 15.8K | 252 |
| 2013 | $20.35 | $36.50 | $20.14 | $36.11 | +79.6% | 7.7K | 252 |
| 2012 | $17.35 | $21.77 | $17.35 | $20.10 | +24.3% | 28.1K | 250 |
| 2011 | $10.03 | $19.54 | $10.03 | $16.17 | +61.2% | 10.3K | 252 |
| 2010 | $10.35 | $10.35 | $10.03 | $10.03 | n/a | 3.6K | 54 |
RTMVF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $5.89 | 0.0% |
| June 2026 | $5.89 | -1.0% |
| May 2026 | $5.95 | +2.9% |
| April 2026 | $5.78 | -3.6% |
| March 2026 | $6.00 | +5.7% |
| February 2026 | $5.67 | -13.8% |
| January 2026 | $6.58 | 0.0% |
| December 2025 | $6.58 | -4.6% |
| November 2025 | $6.89 | -20.0% |
| October 2025 | $8.62 | -7.3% |
| September 2025 | $9.29 | -6.8% |
| August 2025 | $9.98 | -4.8% |
About the RTMVF data
Daily bars. 3,961 sessions from Oct 15, 2010 to Jul 17, 2026, one row per Other US listings 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. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. 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 Oct 15, 2010, 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/RTMVF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
RTMVF share price history
