RM (RM.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
15/02/2018 188.00p 188.00p 180.00p 184.00p 13220
14/02/2018 187.00p 188.00p 182.50p 188.00p 26904
13/02/2018 183.00p 185.55p 181.00p 184.00p 14265
12/02/2018 180.00p 185.00p 180.00p 182.50p 37103
09/02/2018 180.00p 184.50p 180.00p 184.50p 744
08/02/2018 184.00p 188.00p 180.00p 184.50p 214672
07/02/2018 186.00p 189.00p 180.00p 184.50p 69850
06/02/2018 185.00p 185.00p 176.00p 185.00p 411894
05/02/2018 187.00p 191.50p 185.00p 187.50p 170146
02/02/2018 188.00p 191.50p 187.70p 190.50p 11512
01/02/2018 193.00p 193.00p 187.00p 190.00p 8568
31/01/2018 187.00p 190.50p 187.00p 190.50p 12216
30/01/2018 187.00p 193.00p 184.00p 189.00p 31617
29/01/2018 193.00p 193.70p 187.00p 190.50p 20495
26/01/2018 197.00p 197.00p 190.00p 190.00p 4949
25/01/2018 197.00p 197.00p 192.45p 194.00p 146
24/01/2018 197.00p 197.00p 195.00p 196.00p 67
23/01/2018 198.00p 198.00p 196.05p 196.50p 1699
22/01/2018 190.00p 198.00p 190.00p 196.50p 55374
19/01/2018 198.00p 198.00p 192.00p 194.00p 23331
18/01/2018 195.00p 197.00p 194.00p 194.00p 80628
17/01/2018 195.20p 198.00p 194.50p 194.50p 21900
16/01/2018 196.60p 197.80p 196.60p 197.00p 7879
15/01/2018 200.00p 200.00p 191.00p 195.00p 273
12/01/2018 200.00p 202.00p 191.00p 196.50p 24569
11/01/2018 202.00p 202.00p 197.60p 198.00p 21095
10/01/2018 198.00p 200.00p 195.00p 200.00p 21596
09/01/2018 198.00p 198.00p 192.40p 196.00p 37484
08/01/2018 202.00p 202.00p 193.00p 194.00p 18281
05/01/2018 202.00p 202.00p 197.00p 197.00p 21249
04/01/2018 202.00p 202.00p 202.00p 202.00p 4000
03/01/2018 200.00p 204.00p 198.85p 200.00p 350320
02/01/2018 200.00p 204.23p 197.70p 202.00p 23300
29/12/2017 201.00p 201.00p 199.13p 199.13p 5300
28/12/2017 205.00p 205.00p 200.00p 202.50p 530
27/12/2017 202.00p 205.00p 200.50p 205.00p 4866
22/12/2017 200.00p 202.50p 196.25p 202.50p 3986
21/12/2017 196.20p 200.13p 196.10p 200.13p 3000
20/12/2017 189.75p 205.00p 189.00p 202.50p 26808
19/12/2017 186.00p 190.00p 186.00p 190.00p 6379
18/12/2017 185.00p 185.00p 181.00p 183.00p 1665
15/12/2017 184.50p 185.50p 184.50p 185.50p 1338
14/12/2017 185.00p 185.50p 183.00p 185.50p 14246
13/12/2017 181.00p 186.00p 181.00p 183.00p 4483
12/12/2017 181.00p 183.96p 181.00p 183.00p 5481
11/12/2017 181.00p 183.50p 181.00p 183.00p 693
08/12/2017 185.00p 189.00p 181.00p 183.00p 58298
07/12/2017 173.50p 187.00p 173.50p 185.75p 19363
06/12/2017 160.00p 161.00p 160.00p 161.00p 25471
05/12/2017 160.00p 161.00p 160.00p 161.00p 6923
04/12/2017 160.00p 161.00p 160.00p 161.00p 230
01/12/2017 160.00p 161.00p 160.00p 161.00p 2471
30/11/2017 160.90p 161.00p 160.90p 161.00p 85
29/11/2017 162.00p 162.00p 160.00p 161.00p 10061
28/11/2017 160.00p 160.00p 160.00p 160.00p 23373
27/11/2017 160.00p 160.87p 160.00p 160.87p 171
24/11/2017 160.00p 161.00p 160.00p 161.00p 168
23/11/2017 160.00p 162.00p 160.00p 162.00p 22484
22/11/2017 160.00p 164.75p 160.00p 162.37p 3988
21/11/2017 160.00p 162.37p 160.00p 162.37p 15009
20/11/2017 161.00p 161.00p 160.00p 161.00p 4913
17/11/2017 160.00p 164.75p 156.00p 162.37p 3
16/11/2017 160.00p 162.37p 160.00p 162.37p 30002
15/11/2017 160.00p 166.00p 160.00p 163.00p 110063
14/11/2017 169.75p 166.38p 162.00p 166.38p 31138
13/11/2017 169.75p 169.75p 164.50p 166.38p 3884
10/11/2017 161.00p 165.25p 162.00p 165.13p 135204
09/11/2017 161.00p 166.50p 161.00p 166.50p 560237
08/11/2017 157.00p 163.00p 157.00p 160.00p 260
07/11/2017 162.25p 162.25p 160.00p 161.13p 5461
06/11/2017 158.25p 161.50p 158.00p 160.13p 47642
03/11/2017 160.00p 165.00p 159.00p 161.50p 15113
02/11/2017 165.00p 165.00p 160.00p 162.50p 26350
01/11/2017 160.00p 165.00p 160.00p 162.50p 126
31/10/2017 160.00p 165.00p 160.00p 162.50p 696
30/10/2017 160.00p 165.00p 160.00p 162.50p 167
27/10/2017 160.00p 162.37p 160.00p 162.37p 22605
26/10/2017 165.00p 165.00p 162.76p 163.00p 3609
25/10/2017 165.00p 165.00p 160.00p 161.00p 55252
24/10/2017 166.25p 166.50p 163.50p 166.50p 3795
23/10/2017 166.25p 166.88p 166.73p 166.88p 650
20/10/2017 166.25p 168.12p 166.25p 168.12p 4056
19/10/2017 162.00p 167.00p 166.38p 166.38p 4352
18/10/2017 162.00p 166.00p 162.00p 166.00p 6342
17/10/2017 165.00p 166.13p 165.40p 166.13p 11273
16/10/2017 165.00p 166.50p 161.15p 166.50p 10882
13/10/2017 157.00p 162.50p 161.50p 161.50p 4656
12/10/2017 157.00p 162.50p 161.00p 162.50p 5081
11/10/2017 157.00p 161.00p 159.00p 161.00p 0
10/10/2017 157.00p 159.63p 159.00p 159.00p 0
09/10/2017 157.00p 159.63p 157.00p 159.63p 12808
06/10/2017 157.00p 158.50p 157.00p 157.00p 32080
05/10/2017 157.00p 158.50p 157.00p 158.50p 358
04/10/2017 155.25p 158.00p 157.50p 157.50p 0
03/10/2017 155.25p 158.00p 155.25p 158.00p 1300
02/10/2017 155.00p 157.50p 155.00p 156.75p 9287
29/09/2017 160.00p 160.00p 157.50p 157.50p 2
28/09/2017 156.25p 160.00p 156.25p 158.00p 1534
27/09/2017 156.00p 156.00p 156.00p 156.00p 88
26/09/2017 156.00p 156.00p 156.00p 156.00p 1751
25/09/2017 156.00p 156.00p 156.00p 156.00p 0
22/09/2017 156.00p 156.50p 156.00p 156.00p 4000
21/09/2017 156.00p 156.50p 155.00p 156.50p 2455
20/09/2017 155.50p 155.75p 153.50p 155.75p 13029
19/09/2017 155.50p 160.25p 155.50p 160.25p 57
18/09/2017 156.00p 157.00p 156.00p 157.00p 447
15/09/2017 156.50p 156.50p 156.50p 156.50p 7
14/09/2017 157.00p 161.00p 157.00p 161.00p 2523
13/09/2017 158.00p 159.00p 158.50p 159.00p 6661
12/09/2017 158.00p 158.50p 158.50p 158.50p 2534
11/09/2017 158.00p 158.50p 158.50p 158.50p 19146
08/09/2017 158.00p 158.50p 157.00p 158.50p 24
07/09/2017 162.25p 162.00p 161.50p 161.50p 0
06/09/2017 162.25p 162.00p 161.13p 162.00p 3605
05/09/2017 162.25p 162.25p 161.13p 161.13p 3115
04/09/2017 158.25p 162.63p 162.50p 162.63p 10232
01/09/2017 158.25p 164.75p 158.25p 162.50p 7148
31/08/2017 160.25p 161.87p 158.00p 161.87p 10528
30/08/2017 162.00p 162.50p 161.00p 162.50p 1750
29/08/2017 162.00p 162.00p 160.00p 161.00p 3425
25/08/2017 161.50p 163.00p 160.00p 163.00p 8587
24/08/2017 160.00p 163.00p 160.00p 163.00p 124
23/08/2017 165.00p 165.00p 160.00p 161.87p 6326
22/08/2017 165.25p 166.50p 163.00p 166.50p 6104
21/08/2017 165.00p 165.00p 165.00p 165.00p 807
18/08/2017 165.00p 170.00p 170.00p 170.00p 3026
17/08/2017 165.00p 170.00p 165.00p 170.00p 55
16/08/2017 165.25p 175.00p 165.00p 170.00p 594
15/08/2017 171.75p 174.75p 165.00p 166.00p 19943
14/08/2017 167.00p 167.00p 163.00p 163.00p 3145
11/08/2017 167.25p 170.12p 169.50p 169.50p 391
10/08/2017 167.25p 170.12p 167.00p 170.12p 477
09/08/2017 168.00p 170.50p 168.00p 170.50p 10011
08/08/2017 178.00p 174.00p 172.50p 174.00p 0
07/08/2017 178.00p 173.00p 172.50p 172.50p 351727
04/08/2017 178.00p 178.00p 173.00p 173.00p 6
03/08/2017 177.75p 173.13p 173.00p 173.00p 3244
02/08/2017 177.75p 177.75p 173.13p 173.13p 1014
01/08/2017 173.00p 174.75p 173.00p 174.75p 88
31/07/2017 175.00p 175.00p 172.50p 172.50p 4526
28/07/2017 174.00p 174.00p 173.00p 173.00p 1000
27/07/2017 175.00p 175.00p 170.50p 170.50p 1785
26/07/2017 174.00p 173.13p 173.00p 173.00p 261
25/07/2017 174.00p 173.13p 172.50p 173.13p 9626
24/07/2017 174.00p 176.00p 172.50p 172.50p 26078
21/07/2017 174.00p 176.00p 174.00p 176.00p 128
20/07/2017 170.00p 180.50p 170.00p 180.50p 25018
19/07/2017 177.75p 173.00p 171.00p 173.00p 0
18/07/2017 177.75p 175.00p 171.00p 171.00p 0
17/07/2017 177.75p 175.00p 173.00p 175.00p 1400
14/07/2017 177.75p 173.00p 173.00p 173.00p 700
13/07/2017 177.75p 173.00p 173.00p 173.00p 0
12/07/2017 177.75p 173.00p 173.00p 173.00p 0
11/07/2017 177.75p 173.00p 173.00p 173.00p 0
10/07/2017 177.75p 173.00p 173.00p 173.00p 0
07/07/2017 177.75p 177.75p 173.00p 173.00p 1
06/07/2017 177.75p 177.75p 174.00p 174.00p 379
05/07/2017 170.00p 178.00p 170.00p 176.50p 10022
04/07/2017 180.00p 180.00p 177.50p 177.50p 15465
03/07/2017 177.00p 179.00p 175.00p 175.00p 7757
30/06/2017 172.50p 173.00p 170.00p 173.00p 3950
29/06/2017 172.50p 174.00p 170.00p 170.00p 1491
28/06/2017 172.50p 174.00p 173.00p 174.00p 450012
27/06/2017 172.50p 173.00p 172.50p 173.00p 1364
26/06/2017 172.50p 173.75p 171.88p 171.88p 4362
23/06/2017 172.50p 173.75p 172.50p 173.75p 4283
22/06/2017 172.50p 172.50p 172.50p 172.50p 1
21/06/2017 174.75p 174.75p 170.00p 172.25p 709
20/06/2017 170.00p 171.88p 170.00p 171.88p 878
19/06/2017 169.00p 172.75p 169.00p 172.75p 878
16/06/2017 168.00p 171.24p 168.00p 168.00p 27158
15/06/2017 165.00p 169.75p 165.00p 169.75p 1679
14/06/2017 165.00p 170.00p 165.00p 170.00p 1059
13/06/2017 168.50p 170.42p 166.00p 169.88p 155913
12/06/2017 167.00p 169.00p 164.00p 169.00p 6863
09/06/2017 167.25p 170.00p 167.00p 170.00p 43371
08/06/2017 167.26p 170.00p 167.26p 170.00p 10000
07/06/2017 167.00p 170.84p 167.00p 168.62p 32218
06/06/2017 165.25p 167.62p 165.25p 167.62p 4553
05/06/2017 170.00p 170.00p 165.00p 168.50p 35948
02/06/2017 167.00p 170.27p 165.00p 165.00p 15262
01/06/2017 170.00p 171.38p 167.00p 170.00p 3818
31/05/2017 170.00p 170.25p 170.00p 170.00p 7428
30/05/2017 170.50p 170.50p 170.00p 170.25p 31877
26/05/2017 170.00p 171.38p 170.00p 171.38p 2496
25/05/2017 170.25p 171.38p 170.25p 171.38p 717
24/05/2017 170.00p 170.25p 170.00p 170.00p 7565
23/05/2017 170.00p 171.50p 170.00p 171.00p 3630
22/05/2017 170.00p 171.50p 170.00p 171.50p 3667
19/05/2017 170.00p 172.00p 170.00p 171.50p 16074
18/05/2017 172.75p 172.75p 168.25p 170.25p 6281
17/05/2017 170.00p 171.50p 170.00p 171.50p 1499
16/05/2017 170.00p 172.00p 170.00p 171.38p 931
15/05/2017 172.00p 172.00p 168.25p 168.50p 92207
12/05/2017 172.00p 173.00p 172.00p 173.00p 19726
11/05/2017 173.00p 173.29p 168.00p 171.25p 39519
10/05/2017 173.52p 173.52p 170.38p 170.38p 34155
09/05/2017 172.00p 176.75p 171.00p 172.00p 39103
08/05/2017 174.00p 175.00p 169.50p 169.50p 53510
05/05/2017 173.50p 179.25p 172.72p 179.25p 7418

*Close Price adjusted for both dividends and splits