RM (RM.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
13/01/2017 138.00p 141.00p 138.00p 139.00p 35614
12/01/2017 139.00p 140.13p 140.00p 140.00p 0
11/01/2017 139.00p 140.13p 139.00p 140.13p 250
10/01/2017 137.50p 140.00p 137.50p 138.50p 23810
09/01/2017 137.49p 137.49p 136.75p 136.75p 4885
06/01/2017 137.00p 137.00p 135.50p 136.00p 9381
05/01/2017 137.00p 137.50p 136.53p 136.75p 17843
04/01/2017 137.00p 137.50p 135.00p 135.00p 17382
03/01/2017 135.75p 136.45p 135.00p 135.00p 4016
30/12/2016 135.00p 135.00p 134.35p 135.00p 5212
29/12/2016 133.00p 135.63p 134.63p 135.63p 0
28/12/2016 133.00p 135.50p 133.00p 134.63p 15388
23/12/2016 135.40p 136.00p 135.40p 135.50p 14861
22/12/2016 133.75p 135.40p 133.75p 133.75p 3376
21/12/2016 130.00p 132.00p 129.60p 131.25p 42087
20/12/2016 129.00p 130.00p 129.00p 129.00p 7083
19/12/2016 130.00p 130.00p 129.62p 129.62p 3817
16/12/2016 128.00p 131.00p 128.00p 128.00p 114839
15/12/2016 129.00p 131.00p 129.00p 129.00p 108609
14/12/2016 128.25p 129.81p 128.25p 129.50p 7037
13/12/2016 130.00p 130.00p 127.00p 128.00p 15855
12/12/2016 127.00p 128.80p 127.00p 128.00p 9136
09/12/2016 134.75p 134.75p 126.93p 130.88p 11401
08/12/2016 131.00p 132.25p 129.50p 132.25p 111659
07/12/2016 129.00p 130.40p 129.00p 130.00p 8097
06/12/2016 130.00p 130.00p 127.00p 129.00p 77657
05/12/2016 126.25p 129.00p 126.25p 128.00p 95577
02/12/2016 128.00p 128.00p 126.50p 126.50p 145
01/12/2016 124.50p 126.25p 126.00p 126.25p 0
30/11/2016 124.50p 126.00p 124.50p 126.00p 1220
29/11/2016 130.00p 130.00p 123.00p 123.00p 35291
28/11/2016 130.00p 130.00p 125.50p 125.50p 9
25/11/2016 130.00p 130.00p 122.00p 126.50p 21699
24/11/2016 130.00p 130.00p 122.00p 122.25p 28628
23/11/2016 122.00p 122.75p 120.00p 120.00p 73442
22/11/2016 122.00p 126.96p 122.00p 122.00p 31207
21/11/2016 129.75p 129.75p 121.00p 121.00p 2621
18/11/2016 122.25p 123.25p 122.00p 122.25p 8479
17/11/2016 122.25p 126.50p 122.25p 126.50p 0
16/11/2016 122.25p 124.00p 121.98p 122.25p 38773
15/11/2016 125.00p 125.00p 124.00p 124.00p 12147
14/11/2016 124.00p 126.50p 124.00p 126.50p 5000
11/11/2016 124.00p 124.00p 124.00p 124.00p 12364
10/11/2016 124.00p 127.00p 124.00p 127.00p 2775
09/11/2016 123.00p 125.80p 122.25p 122.25p 20053
08/11/2016 123.00p 126.25p 123.00p 126.25p 33333
07/11/2016 122.00p 129.65p 122.00p 124.75p 60706
04/11/2016 122.25p 126.50p 122.00p 126.50p 31011
03/11/2016 122.00p 128.75p 122.00p 122.25p 32499
02/11/2016 123.25p 123.25p 123.25p 123.25p 20115
01/11/2016 125.00p 127.19p 125.00p 125.00p 268947
31/10/2016 128.00p 128.69p 125.00p 125.00p 26820
28/10/2016 128.00p 133.80p 127.00p 131.38p 16015
27/10/2016 128.25p 134.00p 128.00p 129.88p 3650
26/10/2016 128.50p 131.88p 128.00p 131.88p 22893
25/10/2016 137.75p 137.75p 128.00p 128.50p 43190
24/10/2016 130.75p 133.00p 130.00p 130.00p 15305
21/10/2016 132.00p 135.25p 130.75p 135.25p 23998
20/10/2016 138.00p 138.00p 132.25p 134.88p 2952
19/10/2016 138.00p 138.00p 132.00p 132.00p 38085
18/10/2016 138.00p 138.00p 133.00p 133.12p 32872
17/10/2016 140.00p 140.00p 135.25p 135.25p 729
14/10/2016 139.75p 139.75p 135.13p 135.13p 1
13/10/2016 133.00p 136.36p 133.00p 133.25p 4593
12/10/2016 133.00p 134.25p 133.00p 133.62p 38
11/10/2016 139.00p 139.00p 134.32p 134.50p 5881
10/10/2016 135.00p 138.76p 133.00p 133.00p 6737
07/10/2016 144.75p 144.75p 137.00p 137.00p 13584
06/10/2016 140.00p 142.28p 140.00p 140.00p 3490
05/10/2016 146.00p 146.00p 140.00p 140.00p 29915
04/10/2016 144.44p 144.44p 143.20p 144.25p 12908
03/10/2016 144.00p 144.00p 143.00p 143.50p 18013
30/09/2016 143.75p 145.34p 143.61p 144.38p 3652
29/09/2016 147.00p 147.20p 143.00p 143.00p 23906
28/09/2016 147.00p 147.00p 146.50p 146.50p 15846
27/09/2016 147.00p 147.00p 146.50p 146.50p 9112
26/09/2016 148.00p 148.25p 143.00p 147.00p 44125
23/09/2016 148.00p 150.90p 146.50p 148.25p 15850
22/09/2016 147.50p 150.90p 146.50p 149.25p 41531
21/09/2016 146.50p 150.90p 146.50p 149.25p 4733
20/09/2016 147.00p 149.50p 143.00p 143.00p 12559
19/09/2016 143.00p 149.50p 143.00p 147.50p 23719
16/09/2016 147.50p 147.50p 146.50p 147.50p 104900
15/09/2016 143.00p 147.50p 143.00p 147.50p 38
14/09/2016 147.25p 150.40p 145.00p 147.50p 12048
13/09/2016 143.25p 151.75p 143.25p 147.38p 39862
12/09/2016 144.52p 144.52p 144.50p 144.50p 10000
09/09/2016 145.00p 152.00p 144.25p 145.50p 82279
08/09/2016 140.00p 142.50p 142.50p 142.50p 0
07/09/2016 140.00p 142.50p 140.00p 142.50p 1576
06/09/2016 141.75p 143.50p 142.50p 142.50p 0
05/09/2016 141.75p 143.50p 141.75p 143.50p 13254
02/09/2016 147.00p 147.00p 141.50p 142.50p 1127
01/09/2016 147.00p 147.00p 141.00p 142.50p 11855
31/08/2016 143.00p 143.00p 140.00p 140.00p 14953
30/08/2016 142.00p 145.75p 139.20p 142.00p 7588
26/08/2016 140.75p 140.75p 137.50p 140.75p 26267
25/08/2016 140.00p 143.70p 140.00p 142.00p 12990
24/08/2016 142.00p 142.00p 137.50p 142.00p 116614
23/08/2016 137.50p 142.00p 137.50p 142.00p 350
22/08/2016 143.00p 144.19p 139.56p 140.88p 5000
19/08/2016 143.00p 144.36p 141.88p 141.88p 5000
18/08/2016 147.00p 147.00p 140.00p 142.00p 6525
17/08/2016 142.50p 142.00p 140.00p 142.00p 0
16/08/2016 142.50p 142.50p 140.00p 140.00p 2924
15/08/2016 137.25p 137.25p 137.25p 137.25p 443
12/08/2016 142.25p 142.25p 135.57p 137.25p 40617
11/08/2016 142.50p 142.50p 137.00p 137.00p 196470
10/08/2016 142.00p 142.00p 138.00p 138.00p 12020
09/08/2016 142.75p 142.75p 141.00p 141.00p 10034
08/08/2016 144.00p 144.00p 138.83p 141.50p 46499
05/08/2016 144.00p 144.00p 141.50p 141.75p 8314
04/08/2016 141.00p 144.00p 132.84p 139.13p 14682
03/08/2016 140.75p 140.75p 132.39p 139.00p 5388
02/08/2016 142.00p 142.23p 133.00p 133.75p 65276
01/08/2016 143.90p 146.00p 143.90p 146.00p 3000
29/07/2016 151.00p 151.00p 147.00p 147.50p 99695
28/07/2016 147.13p 148.63p 146.50p 148.63p 41473
27/07/2016 145.00p 148.87p 144.53p 148.87p 15414
26/07/2016 140.00p 145.00p 136.75p 142.62p 10163
25/07/2016 134.00p 138.44p 134.00p 138.37p 22048
22/07/2016 140.00p 140.00p 135.00p 137.00p 35139
21/07/2016 139.00p 140.00p 134.00p 137.63p 79820
20/07/2016 139.00p 139.00p 136.63p 136.63p 1835
19/07/2016 135.00p 139.00p 133.88p 135.75p 51410
18/07/2016 133.50p 135.00p 132.25p 134.88p 66322
15/07/2016 128.25p 133.00p 127.00p 133.00p 45726
14/07/2016 128.25p 128.25p 127.00p 127.00p 16
13/07/2016 128.25p 128.25p 126.00p 127.13p 12882
12/07/2016 128.25p 128.25p 125.00p 127.00p 34238
11/07/2016 126.00p 127.25p 126.00p 126.00p 24127
08/07/2016 125.00p 125.00p 122.00p 125.00p 24564
07/07/2016 125.00p 125.00p 120.00p 121.50p 9703
06/07/2016 125.75p 125.75p 120.00p 122.63p 32635
05/07/2016 122.00p 122.08p 122.00p 122.00p 29630
04/07/2016 122.00p 123.69p 121.00p 121.00p 30663
01/07/2016 112.25p 119.56p 112.25p 118.00p 41084
30/06/2016 112.50p 119.00p 112.50p 117.00p 106225
29/06/2016 112.00p 115.00p 112.00p 115.00p 100189
28/06/2016 116.00p 116.69p 113.25p 114.50p 19068
27/06/2016 115.00p 118.50p 114.56p 116.50p 77665
24/06/2016 118.00p 121.25p 114.63p 120.00p 127218
23/06/2016 126.50p 126.50p 123.50p 123.50p 21881
22/06/2016 125.75p 128.00p 122.00p 122.00p 99029
21/06/2016 125.00p 125.26p 120.00p 120.50p 18850
20/06/2016 124.75p 125.00p 121.50p 123.50p 22226
17/06/2016 116.50p 128.61p 116.50p 121.50p 4100847
16/06/2016 123.00p 123.00p 116.04p 117.00p 185637
15/06/2016 126.00p 126.00p 119.00p 120.25p 311723
14/06/2016 130.00p 130.00p 123.50p 125.00p 187948
13/06/2016 137.00p 137.00p 126.00p 126.00p 274424
10/06/2016 137.00p 137.00p 131.00p 132.00p 121133
09/06/2016 134.00p 134.00p 131.00p 132.50p 48996
08/06/2016 134.00p 134.00p 131.00p 132.75p 74432
07/06/2016 133.50p 134.54p 131.00p 132.75p 59607
06/06/2016 135.00p 135.25p 131.00p 135.00p 61609
03/06/2016 133.50p 134.00p 130.00p 130.00p 247392
02/06/2016 133.50p 137.50p 130.00p 133.50p 176006
01/06/2016 133.50p 139.00p 133.50p 133.50p 1836
31/05/2016 138.00p 138.00p 136.25p 136.25p 5260
27/05/2016 137.00p 138.50p 138.50p 138.50p 0
26/05/2016 137.00p 139.13p 137.00p 138.50p 62257
25/05/2016 140.00p 141.00p 140.00p 140.00p 5135
24/05/2016 144.00p 144.00p 140.63p 140.63p 1046
23/05/2016 144.00p 144.00p 138.06p 140.75p 900
20/05/2016 144.00p 144.00p 137.50p 144.00p 435502
19/05/2016 144.00p 144.00p 138.36p 142.25p 2872
18/05/2016 142.31p 143.12p 142.31p 143.12p 9281
17/05/2016 143.75p 144.00p 140.50p 140.50p 0
16/05/2016 143.75p 144.00p 142.56p 144.00p 9038
13/05/2016 144.25p 144.25p 139.25p 139.25p 14668
12/05/2016 140.00p 140.00p 138.00p 138.00p 1484
11/05/2016 140.00p 140.00p 140.00p 140.00p 187
10/05/2016 140.00p 140.00p 138.00p 140.00p 3793
09/05/2016 140.00p 140.00p 139.00p 139.00p 2151
06/05/2016 140.00p 140.00p 138.00p 139.00p 80618
05/05/2016 140.00p 140.00p 137.31p 139.00p 1434
04/05/2016 139.00p 139.00p 138.00p 138.00p 235312
03/05/2016 139.00p 139.00p 133.50p 133.50p 3637
29/04/2016 139.75p 139.75p 136.87p 136.87p 1442
28/04/2016 136.50p 140.00p 133.50p 133.50p 7092
27/04/2016 139.00p 140.00p 134.15p 140.00p 390
26/04/2016 135.00p 135.00p 133.75p 135.00p 10753
25/04/2016 138.25p 138.25p 134.59p 136.63p 4070
22/04/2016 135.00p 135.06p 135.00p 135.00p 10327
21/04/2016 133.75p 134.75p 133.50p 134.75p 0
20/04/2016 133.75p 135.00p 133.50p 133.50p 88615
19/04/2016 135.00p 135.00p 133.50p 133.50p 70138
18/04/2016 133.50p 134.88p 133.50p 133.50p 5472
15/04/2016 133.50p 133.50p 130.00p 133.50p 5647
14/04/2016 133.50p 138.44p 133.50p 136.63p 994
13/04/2016 139.75p 139.75p 135.75p 135.75p 2736
12/04/2016 133.50p 139.09p 133.50p 136.00p 16675
11/04/2016 138.37p 138.37p 136.75p 136.75p 211
08/04/2016 138.37p 138.75p 136.63p 136.63p 308
07/04/2016 139.75p 140.00p 134.63p 136.63p 7750
06/04/2016 133.50p 139.09p 133.50p 135.00p 6038
05/04/2016 133.50p 133.50p 133.50p 133.50p 859
04/04/2016 133.50p 134.50p 133.50p 133.50p 14084
01/04/2016 133.50p 133.79p 133.50p 133.75p 18563

*Close Price adjusted for both dividends and splits