Suncrete Stock Price History
NASDAQ: RMIXIndustrialsBuilding MaterialsUSD
11.10-0.25 (-2.20%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RMIX price history at a glance
The price history for Suncrete (RMIX) on this page begins on March 30, 2026, when the stock closed at $11.09; it most recently closed at $11.10 on October 5, 2026. The highest price in this record is $25.50, reached on June 22, 2026; the latest close is 56.5% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $25.50
- Date of high
- Jun 22, 2026
- Low since 2026
- $9.20
- Date of low
- Apr 6, 2026
- 52-week high
- $25.50
- 52-week low
- $9.20
- Last close
- $11.10
RMIX returns
1 week
-9.17%
1 month
-23.55%
3 months
-45.51%
6 months
-0.45%
RMIX price return, excluding dividends.
RMIX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.35 | 11.52 | 11.08 | 11.10 | -2.20% | |
| 11.11 | 11.75 | 11.03 | 11.35 | +1.52% | |
| 11.40 | 11.55 | 10.97 | 11.18 | -3.20% | |
| 11.70 | 11.97 | 11.51 | 11.55 | -1.20% | |
| 12.21 | 12.21 | 11.45 | 11.69 | -4.34% | |
| 12.89 | 13.07 | 12.13 | 12.22 | -3.93% | |
| 12.77 | 12.96 | 12.23 | 12.72 | -1.17% | |
| 12.70 | 13.22 | 12.70 | 12.87 | +2.88% | |
| 12.61 | 12.99 | 12.26 | 12.51 | -0.79% | |
| 12.89 | 13.14 | 12.48 | 12.61 | -3.37% | |
| 12.39 | 13.28 | 12.24 | 13.05 | +5.33% | |
| 12.73 | 12.98 | 12.07 | 12.39 | -2.67% | |
| 13.32 | 13.33 | 12.70 | 12.73 | -5.14% | |
| 13.72 | 13.91 | 13.27 | 13.42 | -0.45% | |
| 13.49 | 13.72 | 13.04 | 13.48 | +1.89% | |
| 13.25 | 13.71 | 13.10 | 13.23 | -0.68% | |
| 13.75 | 14.07 | 13.22 | 13.32 | -0.82% | |
| 13.26 | 14.00 | 13.25 | 13.43 | +1.67% | |
| 13.22 | 13.64 | 12.88 | 13.21 | -0.53% | |
| 13.20 | 13.52 | 12.95 | 13.28 | -0.60% | |
| 14.17 | 14.50 | 13.29 | 13.36 | -4.30% | |
| 14.36 | 15.26 | 13.81 | 13.96 | -3.86% | |
| 15.67 | 15.76 | 14.40 | 14.52 | -8.10% | |
| 16.83 | 16.83 | 15.78 | 15.80 | -5.39% | |
| 16.01 | 16.73 | 16.01 | 16.70 | +3.21% | |
| 16.40 | 16.40 | 15.65 | 16.18 | +0.12% | |
| 16.14 | 16.39 | 15.93 | 16.16 | -0.25% | |
| 17.00 | 17.09 | 15.96 | 16.20 | -5.54% | |
| 17.25 | 17.59 | 17.01 | 17.15 | -2.00% | |
| 17.77 | 18.12 | 17.02 | 17.50 | -2.02% | |
| 17.64 | 17.98 | 17.33 | 17.86 | +0.96% | |
| 17.45 | 17.73 | 17.05 | 17.69 | +2.31% | |
| 17.58 | 17.77 | 17.12 | 17.29 | -1.14% | |
| 17.89 | 17.89 | 17.19 | 17.49 | -0.29% | |
| 17.70 | 18.05 | 17.05 | 17.54 | -0.79% | |
| 18.13 | 18.81 | 17.48 | 17.68 | -3.55% | |
| 17.50 | 18.46 | 17.42 | 18.33 | +4.56% | |
| 17.42 | 18.00 | 17.25 | 17.53 | -0.85% | |
| 18.47 | 18.47 | 17.39 | 17.68 | -4.28% | |
| 17.05 | 18.69 | 16.92 | 18.47 | -1.86% | |
| 19.17 | 19.59 | 18.69 | 18.82 | -1.52% | |
| 19.70 | 20.01 | 19.05 | 19.11 | -1.24% | |
| 18.30 | 19.63 | 18.25 | 19.35 | +5.74% | |
| 18.89 | 19.69 | 18.14 | 18.30 | -3.58% | |
| 18.06 | 19.61 | 17.50 | 18.98 | +3.89% | |
| 18.50 | 18.98 | 18.11 | 18.27 | -2.19% | |
| 19.06 | 19.06 | 18.11 | 18.68 | +1.08% | |
| 17.82 | 19.31 | 17.71 | 18.48 | +4.11% | |
| 16.89 | 18.34 | 16.62 | 17.75 | +5.09% | |
| 17.20 | 17.42 | 16.59 | 16.89 | -0.76% | |
| 17.16 | 18.36 | 16.80 | 17.02 | -0.70% | |
| 17.93 | 18.55 | 17.09 | 17.14 | -5.30% | |
| 17.77 | 18.56 | 17.00 | 18.10 | +2.32% | |
| 17.89 | 18.10 | 17.25 | 17.69 | +0.74% | |
| 17.88 | 18.13 | 17.45 | 17.56 | -1.35% | |
| 18.15 | 18.64 | 17.45 | 17.80 | -2.63% | |
| 19.46 | 19.46 | 18.04 | 18.28 | -5.19% | |
| 18.83 | 19.33 | 18.20 | 19.28 | +5.88% | |
| 19.58 | 19.80 | 18.07 | 18.21 | -7.00% | |
| 20.11 | 20.66 | 19.20 | 19.58 | -2.30% | |
| 19.87 | 20.21 | 19.37 | 20.04 | +0.80% | |
| 19.63 | 20.75 | 19.32 | 19.88 | +1.27% | |
| 19.89 | 20.56 | 19.51 | 19.63 | -1.36% | |
| 20.37 | 20.85 | 19.53 | 19.90 | -2.31% | |
| 19.77 | 20.94 | 19.50 | 20.37 | +3.03% | |
| 18.91 | 20.21 | 18.71 | 19.77 | +4.55% | |
| 20.11 | 20.67 | 18.84 | 18.91 | -7.98% | |
| 21.32 | 21.82 | 20.18 | 20.55 | -3.20% | |
| 21.86 | 22.40 | 21.17 | 21.23 | -2.12% | |
| 21.91 | 22.27 | 21.01 | 21.69 | -1.09% | |
| 22.21 | 22.69 | 21.54 | 21.93 | -2.66% | |
| 21.66 | 22.81 | 21.66 | 22.53 | +4.99% | |
| 21.20 | 21.57 | 20.52 | 21.46 | +1.04% | |
| 21.21 | 21.56 | 20.52 | 21.24 | -0.70% | |
| 20.88 | 21.53 | 20.44 | 21.39 | +2.44% | |
| 20.59 | 21.29 | 18.84 | 20.88 | +3.16% | |
| 22.23 | 22.59 | 20.22 | 20.24 | -11.69% | |
| 25.01 | 25.50 | 21.95 | 22.92 | -7.73% | |
| 23.77 | 25.28 | 22.00 | 24.84 | +6.06% | |
| 23.20 | 23.89 | 22.99 | 23.42 | +0.95% | |
| 22.75 | 23.80 | 22.69 | 23.20 | +1.93% | |
| 22.29 | 23.37 | 21.55 | 22.76 | +4.02% | |
| 20.49 | 22.72 | 20.06 | 21.88 | +8.32% | |
| 19.87 | 21.00 | 19.60 | 20.20 | +1.66% | |
| 18.70 | 21.00 | 18.52 | 19.87 | +6.20% | |
| 17.68 | 18.94 | 17.37 | 18.71 | +7.71% | |
| 17.53 | 18.15 | 17.08 | 17.37 | +0.70% | |
| 17.91 | 18.05 | 16.86 | 17.25 | -2.65% | |
| 17.81 | 18.46 | 17.31 | 17.72 | -1.66% | |
| 18.00 | 18.41 | 17.75 | 18.02 | +0.61% | |
| 18.68 | 18.68 | 17.76 | 17.91 | -4.12% | |
| 17.86 | 18.71 | 17.22 | 18.68 | +4.71% | |
| 16.96 | 18.17 | 16.60 | 17.84 | +6.13% | |
| 16.62 | 17.00 | 16.22 | 16.81 | +3.19% | |
| 16.47 | 16.85 | 15.96 | 16.29 | -0.61% | |
| 16.50 | 16.64 | 15.86 | 16.39 | +2.05% | |
| 16.28 | 16.28 | 15.51 | 16.06 | +0.06% | |
| 16.29 | 16.70 | 15.77 | 16.05 | -0.99% | |
| 16.11 | 16.81 | 15.69 | 16.21 | +0.37% | |
| 18.29 | 18.29 | 16.08 | 16.15 | -8.96% | |
| 17.64 | 18.26 | 17.23 | 17.74 | +0.57% | |
| 16.25 | 18.24 | 16.25 | 17.64 | +0.80% | |
| 18.59 | 18.75 | 17.40 | 17.50 | -0.74% | |
| 16.56 | 17.84 | 16.01 | 17.63 | +6.85% | |
| 16.37 | 17.19 | 15.10 | 16.50 | +0.73% | |
| 16.75 | 17.59 | 15.94 | 16.38 | -1.21% | |
| 15.19 | 16.98 | 15.19 | 16.58 | +7.66% | |
| 15.39 | 16.99 | 14.79 | 15.40 | +0.06% | |
| 15.34 | 16.55 | 14.39 | 15.39 | -0.06% | |
| 16.99 | 17.99 | 15.25 | 15.40 | -9.09% | |
| 17.33 | 17.99 | 16.43 | 16.94 | +0.18% | |
| 15.81 | 17.97 | 15.57 | 16.91 | +8.40% | |
| 15.94 | 16.50 | 15.51 | 15.60 | -0.89% | |
| 15.92 | 17.11 | 15.53 | 15.74 | -0.51% | |
| 15.86 | 16.59 | 15.32 | 15.82 | -1.12% | |
| 15.26 | 16.99 | 15.00 | 16.00 | +6.10% | |
| 15.64 | 15.64 | 14.85 | 15.08 | -2.14% | |
| 13.22 | 15.80 | 13.00 | 15.41 | +16.13% | |
| 13.12 | 13.30 | 12.69 | 13.27 | +2.79% | |
| 12.50 | 13.30 | 12.35 | 12.91 | +1.97% | |
| 12.54 | 12.70 | 12.29 | 12.66 | -0.55% | |
| 12.90 | 12.90 | 12.29 | 12.73 | -1.09% | |
| 12.94 | 13.00 | 12.40 | 12.87 | -1.61% | |
| 13.23 | 13.25 | 13.00 | 13.08 | +0.23% | |
| 12.03 | 13.25 | 11.09 | 13.05 | 0.00% | |
| 11.28 | 13.51 | 11.10 | 13.05 | +17.04% | |
| 10.93 | 11.16 | 10.92 | 11.15 | +2.20% | |
| 9.20 | 11.23 | 9.20 | 10.91 | +1.49% | |
| 11.01 | 11.01 | 10.42 | 10.75 | +2.28% | |
| 10.67 | 11.39 | 10.51 | 10.51 | -1.22% | |
| 11.20 | 11.42 | 10.20 | 10.64 | -4.06% | |
| 10.89 | 12.01 | 10.76 | 11.09 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RMIX chart for longer ranges.