RM (RM.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
29/11/2018 181.00p 194.32p 181.00p 190.00p 2591
28/11/2018 195.00p 199.00p 195.00p 197.50p 13316
27/11/2018 190.00p 197.00p 185.00p 195.50p 27703
26/11/2018 188.00p 195.50p 184.00p 192.50p 119411
23/11/2018 181.00p 190.00p 181.00p 190.00p 2468
22/11/2018 199.00p 199.00p 191.50p 191.50p 2
21/11/2018 183.00p 195.00p 183.00p 191.00p 7407
20/11/2018 181.00p 195.39p 181.00p 190.00p 14848
19/11/2018 181.00p 199.00p 181.00p 192.50p 12589
16/11/2018 199.00p 199.00p 186.00p 192.50p 204633
15/11/2018 202.00p 202.00p 182.30p 187.50p 12233
14/11/2018 191.00p 202.00p 191.00p 196.50p 10862
13/11/2018 191.00p 204.00p 191.00p 203.00p 3106
12/11/2018 196.00p 199.00p 196.00p 197.50p 15164
09/11/2018 200.00p 204.32p 191.00p 202.00p 53104
08/11/2018 202.00p 200.00p 198.00p 200.00p 0
07/11/2018 202.00p 202.00p 194.80p 198.00p 7455
06/11/2018 195.00p 198.50p 195.00p 198.50p 2084
05/11/2018 196.00p 197.66p 195.00p 195.00p 7282
02/11/2018 196.00p 202.00p 196.00p 199.50p 8590
01/11/2018 191.00p 200.00p 191.00p 197.50p 13239
31/10/2018 202.00p 202.00p 195.00p 196.50p 1932
30/10/2018 197.00p 199.50p 195.00p 199.50p 5657
29/10/2018 195.00p 200.00p 195.00p 195.00p 7791
26/10/2018 184.00p 197.50p 184.00p 197.50p 70781
25/10/2018 185.00p 192.20p 184.25p 189.50p 11826
24/10/2018 185.00p 186.50p 182.30p 186.50p 4815
23/10/2018 193.00p 202.00p 181.60p 188.50p 31328
22/10/2018 199.20p 199.20p 197.50p 197.50p 8656
19/10/2018 199.00p 202.00p 190.00p 198.50p 35425
18/10/2018 200.00p 200.00p 194.50p 194.50p 472
17/10/2018 194.00p 202.00p 191.00p 195.50p 28349
16/10/2018 190.00p 200.00p 189.00p 195.00p 2995
15/10/2018 186.00p 199.00p 185.00p 190.00p 5630
12/10/2018 194.00p 200.00p 181.20p 184.00p 43004
11/10/2018 184.00p 188.00p 171.85p 182.00p 164754
10/10/2018 202.00p 204.70p 191.00p 191.00p 27081
09/10/2018 202.00p 204.70p 199.00p 202.00p 52245
08/10/2018 202.00p 206.00p 200.00p 202.00p 17871
05/10/2018 204.00p 204.00p 204.00p 204.00p 756
04/10/2018 208.00p 208.00p 204.00p 204.00p 10146
03/10/2018 204.00p 208.00p 198.40p 204.00p 11280
02/10/2018 204.00p 208.00p 204.00p 204.00p 6673
01/10/2018 204.00p 206.00p 191.00p 200.00p 105645
28/09/2018 204.00p 204.33p 204.00p 204.00p 4244
27/09/2018 204.00p 206.00p 204.00p 205.00p 11923
26/09/2018 208.00p 210.40p 206.00p 207.00p 6215
25/09/2018 206.00p 210.50p 206.00p 208.00p 1659
24/09/2018 208.00p 211.35p 208.00p 209.00p 15993
21/09/2018 208.00p 212.00p 206.00p 209.00p 11288
20/09/2018 212.00p 212.00p 206.00p 208.00p 2177
19/09/2018 210.00p 212.00p 206.00p 210.00p 19729
18/09/2018 212.00p 226.00p 206.00p 217.00p 36610
17/09/2018 210.33p 213.00p 210.33p 213.00p 201
14/09/2018 210.00p 214.00p 210.00p 210.00p 5441
13/09/2018 212.50p 213.00p 212.00p 212.00p 3000
12/09/2018 214.00p 214.00p 206.00p 210.00p 16587
11/09/2018 212.00p 214.00p 206.00p 208.00p 52306
10/09/2018 212.00p 216.00p 212.00p 214.00p 5055
07/09/2018 216.00p 218.00p 210.00p 214.00p 19412
06/09/2018 216.00p 220.00p 216.00p 216.00p 17703
05/09/2018 212.00p 219.00p 217.00p 217.00p 0
04/09/2018 212.00p 230.00p 212.00p 219.00p 9647
03/09/2018 220.00p 220.00p 213.60p 216.00p 13602
31/08/2018 215.00p 220.00p 215.00p 216.00p 13163
30/08/2018 220.00p 220.00p 216.00p 218.00p 14330
29/08/2018 218.00p 220.00p 210.00p 216.00p 5860
28/08/2018 218.00p 218.00p 214.00p 214.00p 1007
24/08/2018 215.00p 220.00p 215.00p 218.00p 5766
23/08/2018 212.00p 220.00p 212.00p 218.00p 14101
22/08/2018 220.00p 222.00p 210.00p 215.00p 23892
21/08/2018 222.00p 222.00p 216.00p 219.00p 6462
20/08/2018 222.80p 222.80p 217.00p 217.00p 17134
17/08/2018 220.00p 220.00p 215.20p 216.00p 1695
16/08/2018 216.45p 220.00p 216.00p 216.00p 8135
15/08/2018 220.00p 220.00p 214.00p 216.00p 11560
14/08/2018 214.00p 220.00p 214.00p 214.00p 21232
13/08/2018 216.00p 220.00p 214.00p 214.00p 17533
10/08/2018 220.00p 222.00p 214.00p 217.00p 114862
09/08/2018 216.00p 222.00p 214.00p 217.00p 26367
08/08/2018 215.20p 222.00p 214.80p 216.00p 8885
07/08/2018 228.00p 228.00p 210.00p 213.00p 48450
06/08/2018 223.00p 230.00p 222.00p 224.00p 62574
03/08/2018 226.00p 232.00p 218.00p 224.00p 69385
02/08/2018 234.00p 234.00p 230.00p 230.00p 6560
01/08/2018 230.00p 232.00p 224.00p 229.00p 65989
31/07/2018 232.00p 232.00p 226.00p 229.00p 41893
30/07/2018 232.00p 233.00p 229.00p 229.00p 7252
27/07/2018 228.60p 235.00p 228.60p 231.00p 11360
26/07/2018 235.00p 235.00p 228.60p 231.00p 2517
25/07/2018 235.00p 235.00p 231.00p 231.00p 6375
24/07/2018 235.00p 235.00p 230.00p 231.00p 46690
23/07/2018 236.00p 231.00p 224.00p 231.00p 0
20/07/2018 236.00p 236.00p 224.00p 224.00p 7788
19/07/2018 227.20p 235.00p 227.20p 231.00p 3401
18/07/2018 233.00p 235.00p 227.20p 233.00p 12918
17/07/2018 230.00p 236.00p 230.00p 233.00p 1890
16/07/2018 228.00p 235.00p 228.00p 231.00p 6220
13/07/2018 236.00p 236.00p 224.00p 231.00p 3936
12/07/2018 226.00p 238.00p 224.00p 238.00p 23111
11/07/2018 232.10p 235.00p 230.30p 233.00p 7405
10/07/2018 237.99p 237.99p 233.75p 235.00p 6894
09/07/2018 232.00p 240.00p 232.00p 236.00p 6133
06/07/2018 240.00p 240.00p 237.00p 237.00p 14252
05/07/2018 236.00p 240.00p 234.00p 236.00p 31863
04/07/2018 242.00p 242.00p 237.00p 237.00p 13195
03/07/2018 230.00p 245.84p 230.00p 240.00p 45331
02/07/2018 226.00p 230.85p 218.00p 225.00p 49519
29/06/2018 226.00p 226.00p 223.00p 223.00p 20209
28/06/2018 226.00p 226.00p 220.00p 220.00p 12177
27/06/2018 220.00p 222.00p 220.00p 222.00p 20662
26/06/2018 220.00p 226.00p 220.00p 220.00p 21000
25/06/2018 224.00p 226.00p 216.00p 220.00p 90501
22/06/2018 215.80p 217.00p 215.80p 217.00p 1028
21/06/2018 224.00p 224.00p 220.00p 220.00p 1600
20/06/2018 218.00p 218.00p 216.00p 216.00p 9127
19/06/2018 214.00p 218.00p 214.00p 216.00p 5207
18/06/2018 218.00p 222.00p 216.00p 218.00p 23838
15/06/2018 220.00p 220.00p 217.40p 218.00p 15042
14/06/2018 220.00p 220.00p 214.00p 220.00p 25287
13/06/2018 218.00p 218.00p 217.00p 217.00p 17214
12/06/2018 218.00p 218.00p 212.80p 217.00p 47607
11/06/2018 218.00p 220.00p 212.00p 215.00p 29724
08/06/2018 220.00p 222.00p 218.00p 220.00p 15419
07/06/2018 220.00p 222.00p 218.00p 220.00p 27403
06/06/2018 225.00p 225.00p 221.32p 222.00p 1130
05/06/2018 225.70p 225.70p 223.00p 223.00p 447
04/06/2018 230.00p 226.00p 223.00p 223.00p 0
01/06/2018 230.00p 230.00p 226.00p 226.00p 5386
31/05/2018 230.00p 230.00p 224.08p 226.00p 10955
30/05/2018 228.00p 232.00p 222.00p 226.00p 50620
29/05/2018 216.00p 228.00p 214.00p 224.00p 29475
25/05/2018 224.00p 226.00p 216.00p 221.00p 18074
24/05/2018 212.00p 224.00p 212.00p 220.00p 19714
23/05/2018 220.00p 220.00p 215.00p 215.00p 25377
22/05/2018 226.00p 226.00p 212.00p 214.00p 21517
21/05/2018 230.00p 230.00p 220.00p 224.00p 35737
18/05/2018 226.00p 226.00p 220.00p 223.00p 8153
17/05/2018 226.00p 226.00p 221.20p 222.00p 13904
16/05/2018 228.00p 228.00p 223.20p 224.00p 12153
15/05/2018 226.00p 228.00p 220.00p 221.00p 43148
14/05/2018 222.00p 228.00p 220.00p 223.00p 28154
11/05/2018 218.00p 228.00p 216.66p 224.00p 26433
10/05/2018 216.00p 222.00p 216.00p 217.00p 21513
09/05/2018 214.00p 222.00p 206.96p 218.00p 18269
08/05/2018 214.00p 218.00p 210.00p 214.00p 64329
04/05/2018 208.00p 214.00p 208.00p 212.00p 90736
03/05/2018 204.00p 212.00p 204.00p 208.00p 8958
02/05/2018 204.00p 212.00p 204.00p 206.00p 15820
01/05/2018 212.00p 212.00p 203.98p 208.00p 38937
30/04/2018 210.00p 210.00p 201.00p 208.00p 47434
27/04/2018 204.00p 204.00p 200.00p 202.00p 40609
26/04/2018 208.00p 210.00p 202.00p 206.00p 33672
25/04/2018 210.00p 210.00p 202.88p 204.00p 43896
24/04/2018 208.00p 210.00p 200.88p 210.00p 19261
23/04/2018 206.00p 208.00p 202.00p 208.00p 22825
20/04/2018 208.00p 208.00p 200.00p 204.00p 50728
19/04/2018 208.00p 208.00p 199.00p 208.00p 34428
18/04/2018 208.00p 208.00p 199.75p 201.00p 56916
17/04/2018 208.00p 208.00p 200.88p 204.00p 29396
16/04/2018 206.00p 208.00p 203.04p 205.00p 83500
13/04/2018 200.00p 206.00p 196.40p 204.00p 52744
12/04/2018 195.00p 198.00p 195.00p 197.50p 1723
11/04/2018 195.00p 198.00p 194.00p 197.00p 19739
10/04/2018 202.00p 202.00p 194.00p 194.50p 10660
09/04/2018 196.00p 196.00p 194.20p 195.00p 5982
06/04/2018 198.40p 200.00p 194.50p 194.50p 100000
05/04/2018 198.40p 204.95p 198.40p 200.00p 33746
04/04/2018 200.00p 202.00p 196.00p 200.50p 8710
03/04/2018 194.82p 200.50p 194.82p 200.50p 1723
29/03/2018 200.00p 202.00p 196.01p 200.00p 18316
28/03/2018 194.00p 202.00p 194.00p 198.00p 1324
27/03/2018 194.00p 202.00p 194.00p 198.00p 6960
26/03/2018 192.00p 200.95p 192.00p 196.00p 86628
23/03/2018 194.00p 197.00p 190.00p 197.00p 27750
22/03/2018 194.00p 204.00p 194.00p 199.00p 13113
21/03/2018 200.10p 200.10p 199.00p 199.00p 400
20/03/2018 208.00p 208.00p 194.00p 204.00p 20927
19/03/2018 200.00p 210.00p 200.00p 205.00p 21077
16/03/2018 207.00p 207.00p 202.00p 206.00p 37527
15/03/2018 206.00p 208.00p 200.00p 204.00p 21446
14/03/2018 214.00p 214.00p 208.00p 212.00p 11714
13/03/2018 210.00p 214.00p 209.32p 212.00p 71811
12/03/2018 216.00p 216.00p 208.26p 213.00p 58951
09/03/2018 212.00p 212.00p 207.76p 212.00p 47926
08/03/2018 212.00p 217.85p 210.00p 213.00p 75906
07/03/2018 214.00p 218.00p 212.20p 216.00p 22699
06/03/2018 210.00p 214.00p 210.00p 212.00p 2083
05/03/2018 208.00p 210.00p 208.00p 209.00p 7422
02/03/2018 208.00p 214.00p 208.00p 211.00p 6901
01/03/2018 210.00p 214.00p 208.00p 211.00p 4680
28/02/2018 214.00p 214.00p 208.30p 214.00p 25085
27/02/2018 208.00p 214.00p 204.00p 211.00p 36568
26/02/2018 200.00p 208.00p 197.50p 205.00p 42234
23/02/2018 200.00p 200.00p 198.00p 199.00p 9002
22/02/2018 192.00p 202.00p 192.00p 197.00p 3836
21/02/2018 196.00p 201.00p 192.00p 194.50p 88025
20/02/2018 189.00p 200.00p 185.36p 194.00p 83561
19/02/2018 186.00p 188.00p 184.00p 186.00p 6716
16/02/2018 188.00p 188.00p 184.50p 184.50p 403

*Close Price adjusted for both dividends and splits