Real Messenger Corporation (RMSG) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -47.1%
- 3M
- -26.6%
- YTD
- -65.8%
- 1Y
- -81.8%
- 3Y
- -65.0%
- 5Y
- -45.7%
Loading 10-year price history...
RMSG Historical Performance
RMSG Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- +1.2%
- 2022 annual price return
- +5.3%
- 2023 annual price return
- +9.6%
- 2024 annual price return
- -77.7%
- 2025 annual price return
- -45.3%
- 2026 annual price return
- -48.5%
RMSG Stock Price Trajectory (2021–2026)
As of June 28, 2026, Real Messenger Corporation (RMSG) trades at $0.47, representing a -81.8% return over the past year. The stock has delivered a -94.9% total return over five years (-45.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $55.28 on September 13, 2024. From this peak, RMSG has corrected -99.2%, currently trading 68% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers OPEN (+712.3% 1Y), HOUS (+382.0% 1Y), and DOUG (-25.6% 1Y), RMSG has underperformed the peer group average. Compare RMSG vs OPEN →
RMSG Historical Price Data · from 2021
Rows 1–50 of 1,189| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 0.48 | 0.50 | 0.47 | 0.47 | 0 | -5.00% |
| 2026-06-25 | 0.48 | 0.51 | 0.47 | 0.49 | 129K | -1.80% |
| 2026-06-24 | 0.52 | 0.54 | 0.48 | 0.50 | 255K | -6.31% |
| 2026-06-23 | 0.55 | 0.56 | 0.52 | 0.53 | 283K | -0.82% |
| 2026-06-22 | 0.58 | 0.59 | 0.54 | 0.54 | 304K | -8.97% |
| 2026-06-18 | 0.62 | 0.64 | 0.57 | 0.59 | 581K | -1.86% |
| 2026-06-17 | 0.56 | 0.67 | 0.55 | 0.60 | 1.16M | +8.86% |
| 2026-06-16 | 0.59 | 0.61 | 0.55 | 0.55 | 483K | -9.45% |
| 2026-06-15 | 0.63 | 0.65 | 0.60 | 0.61 | 48K | +0.23% |
| 2026-06-12 | 0.61 | 0.64 | 0.58 | 0.61 | 842K | -3.58% |
| 2026-06-11 | 0.67 | 0.70 | 0.62 | 0.63 | 859K | -7.44% |
| 2026-06-10 | 0.71 | 0.75 | 0.66 | 0.68 | 895K | -4.32% |
| 2026-06-09 | 0.70 | 0.84 | 0.67 | 0.71 | 2.52M | -8.65% |
| 2026-06-08 | 1.39 | 1.61 | 0.46 | 0.78 | 23.69M | -56.42% |
| 2026-06-05 | 3.27 | 3.90 | 1.71 | 1.79 | 1.57M | +58.41% |
| 2026-06-04 | 0.87 | 1.17 | 0.87 | 1.13 | 711K | +26.90% |
| 2026-06-03 | 0.92 | 0.95 | 0.86 | 0.89 | 70K | -6.27% |
| 2026-06-02 | 0.97 | 1.03 | 0.93 | 0.95 | 53K | -4.99% |
| 2026-06-01 | 0.87 | 1.05 | 0.83 | 1.00 | 113K | +8.34% |
| 2026-05-29 | 0.83 | 1.02 | 0.80 | 0.92 | 211K | +13.81% |
| 2026-05-28 | 0.72 | 0.84 | 0.72 | 0.81 | 144K | +1.87% |
| 2026-05-27 | 0.83 | 0.84 | 0.65 | 0.80 | 267K | -9.54% |
| 2026-05-26 | 1.17 | 1.19 | 0.81 | 0.88 | 574K | -26.35% |
| 2026-05-22 | 1.19 | 1.25 | 1.17 | 1.20 | 0 | -1.24% |
| 2026-05-21 | 1.20 | 1.24 | 1.19 | 1.21 | 58K | -0.82% |
| 2026-05-20 | 1.13 | 1.26 | 1.13 | 1.22 | 91K | +6.09% |
| 2026-05-19 | 1.21 | 1.21 | 1.14 | 1.15 | 95K | -4.96% |
| 2026-05-18 | 1.27 | 1.29 | 1.15 | 1.21 | 238K | -7.63% |
| 2026-05-15 | 1.27 | 1.34 | 1.25 | 1.31 | 76K | +3.15% |
| 2026-05-14 | 1.34 | 1.38 | 1.26 | 1.27 | 264K | -7.97% |
| 2026-05-13 | 1.42 | 1.44 | 1.27 | 1.38 | 197K | -4.83% |
| 2026-05-12 | 1.31 | 1.50 | 1.29 | 1.45 | 220K | +5.07% |
| 2026-05-11 | 1.40 | 1.40 | 1.24 | 1.38 | 304K | 0.00% |
| 2026-05-08 | 1.64 | 1.70 | 1.30 | 1.38 | 1.22M | -22.91% |
| 2026-05-07 | 1.70 | 1.85 | 1.53 | 1.79 | 32.29M | +35.61% |
| 2026-05-06 | 1.36 | 1.37 | 1.26 | 1.32 | 101K | -5.04% |
| 2026-05-05 | 1.34 | 1.42 | 1.30 | 1.39 | 100K | +2.21% |
| 2026-05-04 | 1.43 | 1.43 | 1.24 | 1.36 | 126K | -2.86% |
| 2026-05-01 | 1.49 | 1.51 | 1.35 | 1.40 | 252K | -9.68% |
| 2026-04-30 | 1.44 | 1.56 | 1.38 | 1.55 | 320K | +12.32% |
| 2026-04-29 | 1.42 | 1.43 | 1.27 | 1.38 | 281K | -4.83% |
| 2026-04-28 | 1.58 | 1.65 | 1.30 | 1.45 | 1.23M | +2.11% |
| 2026-04-27 | 1.79 | 1.79 | 1.34 | 1.42 | 382K | -22.83% |
| 2026-04-24 | 1.92 | 1.97 | 1.65 | 1.84 | 416K | -5.64% |
| 2026-04-23 | 2.18 | 2.25 | 1.84 | 1.95 | 524K | -13.33% |
| 2026-04-22 | 2.57 | 2.60 | 2.04 | 2.25 | 622K | -6.25% |
| 2026-04-21 | 2.86 | 2.99 | 1.94 | 2.40 | 1.13M | -19.73% |
| 2026-04-20 | 2.50 | 3.78 | 2.50 | 2.99 | 8.37M | +10.33% |
| 2026-04-17 | 2.41 | 3.28 | 2.41 | 2.71 | 7.87M | +6.27% |
| 2026-04-16 | 1.77 | 3.35 | 1.62 | 2.55 | 48.12M | +44.06% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
RMSG — Frequently Asked Questions
Quick answers to the most common questions about buying RMSG stock.
How has RMSG stock performed recently?
RMSG declined -81.8% over the past year, below its 5-year annualized CAGR of -45.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is RMSG's all-time high price?
Real Messenger Corporation reached $55.28 on 2024-09-13. The 52-week high is $5.46. Current 1-year return of -81.8% places the stock further from historical peaks.
Where can I download RMSG historical price data?
This page provides RMSG daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.