RM (RM.) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. RM

Date Open High Low Close* Volume
13/11/2026 101.50p 102.00p 99.69p 101.00p 347576
12/11/2026 99.00p 100.50p 98.00p 100.50p 6975
11/11/2026 99.60p 100.00p 98.13p 100.00p 1196
10/11/2026 100.00p 101.50p 98.28p 100.00p 4211
09/11/2026 98.00p 99.72p 97.00p 97.00p 7331
06/11/2026 98.60p 100.30p 99.50p 99.50p 0
05/11/2026 98.60p 100.30p 98.60p 100.30p 3798
04/11/2026 99.40p 99.67p 99.50p 99.50p 624
03/11/2026 99.40p 100.08p 98.00p 98.00p 11524
02/11/2026 98.00p 102.00p 98.00p 100.00p 8757
30/10/2026 101.50p 102.00p 96.00p 102.00p 20447
29/10/2026 98.60p 102.00p 98.00p 99.00p 14014
28/10/2026 100.00p 102.00p 98.00p 99.00p 40456
27/10/2026 99.60p 100.36p 97.00p 99.00p 47552
26/10/2026 99.00p 102.00p 98.00p 98.00p 169231
23/10/2026 99.00p 101.50p 99.00p 99.00p 7558
22/10/2026 100.00p 99.89p 99.00p 99.00p 31864
21/10/2026 100.00p 102.00p 99.51p 99.80p 63259
20/10/2026 100.00p 102.00p 99.92p 100.00p 57077
19/10/2026 100.00p 100.11p 98.00p 100.00p 98671
16/10/2026 98.60p 99.80p 98.20p 99.80p 9755
15/10/2026 98.00p 100.25p 98.00p 100.00p 24845
14/10/2026 98.00p 101.50p 97.60p 98.40p 146049
13/10/2026 99.60p 101.00p 97.50p 99.00p 257910
12/10/2026 99.00p 101.00p 97.00p 100.50p 86896
09/10/2026 100.00p 101.50p 98.00p 98.00p 372562
08/10/2026 99.00p 99.00p 97.00p 97.60p 257007
07/10/2026 100.00p 100.00p 97.00p 99.00p 25672
06/10/2026 100.00p 101.00p 100.00p 101.00p 2965559
05/10/2026 101.00p 101.50p 100.00p 101.00p 46568
02/10/2026 98.00p 104.90p 97.35p 102.00p 165511
01/10/2026 98.00p 104.90p 98.00p 103.00p 62876
30/09/2026 109.50p 115.00p 99.00p 99.00p 346066
29/09/2026 103.00p 117.45p 103.00p 112.00p 148965
28/09/2026 103.50p 104.47p 103.00p 104.00p 33905
25/09/2026 103.50p 103.50p 101.34p 103.00p 36239
24/09/2026 102.00p 103.99p 102.00p 103.00p 53880
23/09/2026 102.00p 104.00p 101.50p 103.00p 61660
22/09/2026 103.00p 107.00p 102.00p 104.50p 5088
21/09/2026 103.00p 106.00p 103.00p 105.00p 152340
18/09/2026 102.50p 105.00p 102.50p 105.00p 14922
17/09/2026 103.00p 107.00p 103.18p 104.00p 1268
16/09/2026 103.00p 105.80p 103.00p 105.00p 4402
15/09/2026 102.00p 107.00p 102.00p 103.00p 18145
14/09/2026 103.00p 103.00p 102.00p 102.00p 25072
11/09/2026 101.50p 105.00p 101.00p 101.00p 95861
10/09/2026 103.00p 103.98p 101.00p 101.50p 160483
09/09/2026 103.00p 105.45p 102.00p 102.00p 100206
08/09/2026 104.00p 104.16p 103.00p 103.50p 237417
07/09/2026 104.00p 105.70p 104.00p 104.00p 10098
04/09/2026 104.00p 105.25p 104.00p 105.25p 206
03/09/2026 104.00p 106.50p 104.00p 104.00p 23104
02/09/2026 104.00p 106.50p 103.00p 104.50p 122149
01/09/2026 103.00p 105.00p 103.00p 103.00p 88539
28/08/2026 103.00p 103.24p 103.00p 103.00p 17593
27/08/2026 103.00p 104.00p 103.00p 103.00p 30890
26/08/2026 102.00p 104.50p 102.00p 103.50p 92094
25/08/2026 101.00p 102.54p 101.00p 101.00p 22597
24/08/2026 104.50p 105.00p 101.00p 101.00p 36878
21/08/2026 102.00p 104.97p 102.00p 102.50p 100232
20/08/2026 102.00p 105.00p 101.00p 102.00p 87169
19/08/2026 103.00p 103.00p 101.00p 103.00p 9910
18/08/2026 102.00p 102.24p 101.00p 101.00p 58954
14/08/2026 103.00p 104.50p 102.00p 102.00p 90523
13/08/2026 101.00p 105.00p 99.00p 105.00p 139779
12/08/2026 100.00p 101.00p 99.00p 101.00p 43222
11/08/2026 99.00p 100.00p 98.00p 99.40p 204800
10/08/2026 97.00p 100.00p 97.00p 100.00p 37148
07/08/2026 98.00p 99.80p 97.98p 98.00p 16756
06/08/2026 99.00p 100.00p 96.00p 97.00p 178011
05/08/2026 99.00p 99.60p 96.00p 96.00p 50602
04/08/2026 101.50p 103.10p 99.14p 99.40p 189939
03/08/2026 99.00p 101.50p 98.00p 101.50p 12258
31/07/2026 98.00p 101.50p 98.00p 101.50p 178481
30/07/2026 98.40p 99.17p 98.00p 98.00p 14752
29/07/2026 98.80p 98.92p 98.00p 98.40p 18398
28/07/2026 100.00p 100.00p 98.00p 99.00p 189190
27/07/2026 94.00p 100.00p 94.00p 99.00p 596786
24/07/2026 91.80p 95.00p 90.00p 95.00p 660110
23/07/2026 93.00p 93.00p 90.00p 92.40p 126629
22/07/2026 92.60p 92.60p 90.00p 90.00p 35091
21/07/2026 93.00p 93.00p 90.00p 90.00p 66801
20/07/2026 93.00p 93.00p 91.00p 91.60p 13278
17/07/2026 89.60p 91.97p 88.00p 91.60p 272555
16/07/2026 91.00p 93.00p 89.00p 89.60p 470546
15/07/2026 90.20p 90.80p 88.80p 90.80p 111841
14/07/2026 91.80p 91.80p 88.31p 89.00p 1118839
13/07/2026 91.00p 92.00p 91.00p 92.00p 19634
10/07/2026 93.80p 93.80p 89.40p 92.00p 75343
09/07/2026 92.00p 92.72p 90.00p 90.00p 56853
08/07/2026 92.00p 94.00p 91.00p 91.00p 84928
07/07/2026 94.20p 96.80p 91.14p 92.00p 39799
06/07/2026 96.60p 97.00p 94.20p 97.00p 8423
03/07/2026 94.00p 96.80p 94.00p 94.60p 43158
02/07/2026 94.20p 95.63p 93.24p 94.20p 36824
01/07/2026 92.00p 95.96p 91.31p 93.00p 141354
30/06/2026 92.00p 92.40p 89.20p 92.40p 190772
29/06/2026 90.80p 92.00p 90.00p 90.00p 248131
26/06/2026 92.00p 93.80p 91.00p 91.00p 175460
25/06/2026 93.80p 94.30p 92.00p 92.00p 37929
24/06/2026 95.80p 95.80p 94.00p 95.00p 18251
23/06/2026 95.00p 96.80p 93.40p 93.40p 113551
22/06/2026 97.00p 102.50p 95.20p 98.00p 66319
19/06/2026 100.50p 100.50p 97.00p 97.00p 86751
18/06/2026 98.00p 100.50p 97.60p 97.60p 27110
17/06/2026 102.50p 102.50p 98.00p 98.00p 6519
16/06/2026 106.00p 106.00p 98.00p 98.00p 73682
15/06/2026 104.00p 108.00p 102.00p 102.00p 158294
12/06/2026 105.00p 107.00p 100.00p 103.50p 120572
11/06/2026 102.50p 103.48p 99.40p 99.40p 101379
10/06/2026 103.00p 103.50p 101.50p 103.00p 1076576
09/06/2026 104.00p 104.25p 102.00p 102.00p 28705
08/06/2026 105.00p 106.00p 103.54p 105.50p 33546
05/06/2026 105.00p 106.50p 104.07p 105.00p 2173
04/06/2026 104.00p 104.90p 102.50p 104.50p 41650
03/06/2026 107.50p 107.97p 102.20p 103.50p 242512
02/06/2026 107.00p 107.80p 104.00p 106.50p 113196
01/06/2026 106.00p 108.00p 105.24p 107.50p 45087
29/05/2026 107.50p 109.00p 105.00p 105.00p 73738
28/05/2026 110.00p 110.00p 107.00p 110.00p 35328
27/05/2026 108.00p 110.00p 106.20p 110.00p 75469
26/05/2026 100.00p 108.00p 100.00p 108.00p 232856
22/05/2026 102.00p 103.00p 100.00p 103.00p 117427
21/05/2026 100.00p 101.50p 98.11p 101.00p 219737
20/05/2026 100.00p 100.50p 97.60p 99.00p 28154
19/05/2026 97.00p 99.70p 97.26p 98.50p 20237
18/05/2026 97.00p 98.80p 97.00p 98.20p 11736
15/05/2026 97.40p 100.00p 95.00p 99.00p 138456
14/05/2026 98.40p 98.60p 95.25p 98.40p 99325
13/05/2026 96.00p 98.80p 96.00p 98.80p 30149
12/05/2026 99.80p 100.00p 97.28p 98.40p 58602
11/05/2026 98.60p 100.50p 98.09p 100.50p 81937
08/05/2026 99.00p 99.00p 96.38p 98.40p 4735
07/05/2026 99.80p 99.80p 96.00p 99.00p 464
06/05/2026 99.80p 99.80p 96.50p 99.00p 34782
05/05/2026 99.80p 99.80p 94.40p 96.00p 37181
01/05/2026 99.00p 99.00p 96.00p 96.40p 31607
30/04/2026 100.00p 100.00p 97.28p 99.40p 324
29/04/2026 99.80p 99.80p 97.00p 99.00p 9824
28/04/2026 98.00p 99.80p 97.40p 97.40p 53742
27/04/2026 100.00p 100.00p 97.00p 99.00p 12660
24/04/2026 99.80p 99.80p 97.00p 99.20p 17935
23/04/2026 100.00p 100.00p 97.28p 98.40p 47975
22/04/2026 97.00p 99.80p 96.20p 99.20p 40021
21/04/2026 97.00p 99.22p 97.00p 97.00p 23265
20/04/2026 95.00p 98.60p 94.66p 98.60p 210683
17/04/2026 94.20p 96.80p 94.20p 95.00p 211964
16/04/2026 95.00p 97.80p 95.00p 95.00p 645
15/04/2026 97.80p 97.80p 95.00p 97.80p 183818
14/04/2026 97.80p 97.80p 94.00p 97.80p 101807
13/04/2026 95.00p 97.60p 94.00p 95.00p 3849
10/04/2026 95.00p 97.60p 94.00p 94.00p 2059
09/04/2026 95.00p 97.60p 94.00p 95.00p 127816
08/04/2026 94.00p 97.60p 94.00p 95.00p 140272
07/04/2026 95.00p 96.00p 92.40p 92.40p 35657
02/04/2026 96.50p 97.00p 94.03p 95.25p 27345
01/04/2026 96.50p 97.00p 93.00p 95.00p 111981
31/03/2026 90.00p 93.53p 90.00p 90.00p 117917
30/03/2026 90.00p 97.00p 90.00p 90.00p 15146
27/03/2026 93.00p 96.50p 90.00p 90.00p 79504
26/03/2026 93.00p 97.00p 92.50p 92.50p 33381
25/03/2026 94.50p 94.50p 92.00p 92.00p 5595
24/03/2026 92.00p 93.40p 91.00p 91.50p 26073
23/03/2026 93.00p 96.50p 91.00p 92.50p 178759
20/03/2026 93.00p 96.10p 93.00p 94.00p 93229
19/03/2026 94.00p 97.00p 93.00p 93.00p 34572
18/03/2026 95.50p 96.58p 94.50p 94.50p 41125
17/03/2026 95.00p 97.24p 94.60p 95.00p 62282
16/03/2026 96.00p 97.55p 95.00p 95.00p 114469
13/03/2026 97.50p 97.50p 96.00p 96.00p 52908
12/03/2026 95.00p 98.70p 95.00p 97.25p 55161
11/03/2026 99.50p 99.50p 95.36p 99.00p 93186
10/03/2026 97.00p 97.08p 95.50p 96.50p 24884
09/03/2026 96.00p 98.50p 94.74p 95.50p 148014
06/03/2026 100.00p 100.00p 95.66p 97.00p 91391
05/03/2026 100.00p 104.00p 96.81p 97.50p 238024
04/03/2026 100.00p 102.00p 98.00p 102.00p 52801
03/03/2026 99.00p 99.67p 97.00p 98.75p 33996
02/03/2026 98.00p 100.00p 97.00p 99.00p 59398
27/02/2026 99.00p 101.00p 99.00p 99.00p 29327
26/02/2026 99.00p 102.00p 98.55p 101.00p 23749
25/02/2026 100.00p 102.39p 99.00p 101.00p 109083
24/02/2026 101.00p 102.50p 99.00p 99.00p 56521
23/02/2026 102.00p 107.00p 100.00p 101.00p 148662
20/02/2026 102.00p 103.50p 101.00p 103.00p 26567
19/02/2026 102.00p 103.00p 101.00p 103.00p 22424
18/02/2026 101.00p 102.71p 101.00p 102.00p 23537
17/02/2026 102.00p 107.00p 101.00p 101.00p 165929
16/02/2026 103.00p 104.97p 99.88p 102.00p 161958
13/02/2026 105.00p 107.00p 102.50p 103.00p 45812
12/02/2026 101.00p 102.00p 100.34p 101.00p 43761
11/02/2026 98.50p 101.00p 98.50p 98.50p 256333
10/02/2026 99.00p 103.00p 99.00p 99.00p 45383
09/02/2026 101.00p 103.00p 100.17p 101.00p 35579
06/02/2026 103.00p 106.00p 99.50p 101.00p 107095
05/02/2026 101.00p 103.00p 101.00p 103.00p 40147
04/02/2026 103.00p 103.00p 101.16p 103.00p 147001
03/02/2026 103.00p 104.48p 102.25p 103.00p 374699
02/02/2026 106.00p 106.50p 103.00p 105.00p 237696
30/01/2026 103.00p 107.00p 103.00p 105.00p 125875

*Close Price adjusted for both dividends and splits