RM (RM.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
04/05/2017 177.25p 178.00p 171.00p 171.00p 115119
03/05/2017 178.00p 178.65p 177.00p 178.50p 5983
02/05/2017 177.75p 178.50p 177.75p 178.50p 520
28/04/2017 177.97p 177.97p 177.00p 177.63p 4132
27/04/2017 182.00p 182.00p 176.13p 180.00p 22875
26/04/2017 180.00p 180.00p 175.50p 180.00p 138186
25/04/2017 178.75p 180.06p 176.19p 179.75p 33769
24/04/2017 177.50p 177.75p 176.00p 177.37p 26688
21/04/2017 176.00p 179.50p 176.00p 177.87p 12412
20/04/2017 175.25p 177.75p 175.25p 177.37p 15036
19/04/2017 175.75p 177.81p 175.25p 175.25p 50446
18/04/2017 175.25p 178.00p 175.00p 176.63p 19241
13/04/2017 179.75p 179.75p 177.05p 177.25p 26836
12/04/2017 179.75p 180.00p 175.00p 177.75p 16600
11/04/2017 175.00p 179.75p 175.00p 179.75p 3202
10/04/2017 180.00p 180.00p 175.00p 177.50p 8310
07/04/2017 175.00p 177.50p 175.00p 177.50p 7108
06/04/2017 175.00p 178.13p 175.00p 177.50p 49324
05/04/2017 173.00p 176.50p 173.00p 176.50p 8448
04/04/2017 174.01p 176.50p 174.01p 176.50p 25125
03/04/2017 174.00p 176.00p 172.00p 176.00p 11016
31/03/2017 173.00p 177.00p 173.00p 173.00p 51844
30/03/2017 175.00p 179.25p 173.00p 174.00p 47854
29/03/2017 175.00p 175.00p 173.00p 174.00p 41090
28/03/2017 176.00p 176.00p 173.00p 175.00p 21855
27/03/2017 173.00p 176.37p 173.00p 176.37p 9145
24/03/2017 173.75p 179.75p 173.00p 176.50p 19493
23/03/2017 175.75p 176.37p 172.25p 176.00p 15682
22/03/2017 183.50p 183.50p 171.00p 175.75p 119990
21/03/2017 183.25p 188.50p 183.25p 185.50p 2021
20/03/2017 184.10p 185.00p 184.10p 184.75p 1312
17/03/2017 187.00p 188.00p 182.50p 182.50p 19549
16/03/2017 186.75p 186.75p 181.80p 184.00p 4877
15/03/2017 182.00p 185.37p 182.00p 184.00p 20085
14/03/2017 181.00p 186.25p 181.00p 184.50p 842033
13/03/2017 180.00p 184.50p 180.00p 184.50p 2948
10/03/2017 181.00p 184.50p 181.00p 184.50p 8988
09/03/2017 182.00p 186.50p 182.00p 185.00p 40595
08/03/2017 188.00p 188.00p 184.00p 188.00p 5176
07/03/2017 186.00p 188.00p 185.00p 186.00p 4308
06/03/2017 184.00p 185.00p 183.50p 185.00p 3485
03/03/2017 186.50p 188.00p 184.00p 187.00p 21679
02/03/2017 180.00p 185.50p 180.00p 180.00p 9401
01/03/2017 181.00p 183.75p 180.75p 183.75p 52982
28/02/2017 181.00p 185.13p 181.00p 181.00p 12262
27/02/2017 183.00p 183.75p 183.00p 183.75p 23
24/02/2017 181.00p 184.00p 181.00p 183.00p 10620
23/02/2017 185.00p 185.00p 180.00p 182.50p 37405
22/02/2017 182.00p 182.00p 178.00p 179.50p 9230
21/02/2017 180.00p 181.62p 180.00p 181.62p 1183
20/02/2017 185.00p 185.00p 180.00p 180.12p 24040
17/02/2017 180.00p 180.62p 178.73p 180.62p 32478
16/02/2017 180.25p 182.00p 180.00p 180.00p 67950
15/02/2017 183.00p 183.75p 183.00p 183.75p 6357
14/02/2017 189.00p 191.15p 183.00p 183.00p 349168
13/02/2017 190.00p 193.43p 190.00p 191.00p 90762
10/02/2017 193.00p 194.00p 191.00p 192.00p 65452
09/02/2017 192.00p 196.00p 192.00p 193.50p 78420
08/02/2017 176.50p 196.00p 176.50p 193.00p 245865
07/02/2017 150.00p 177.00p 150.00p 177.00p 455749
06/02/2017 145.00p 148.07p 144.00p 144.50p 26610
03/02/2017 141.00p 144.00p 144.00p 144.00p 0
02/02/2017 141.00p 144.26p 141.00p 144.00p 15164
01/02/2017 147.00p 147.00p 141.00p 144.00p 2258
31/01/2017 149.50p 149.50p 143.21p 144.00p 1796
30/01/2017 143.21p 143.21p 142.50p 142.50p 3500
27/01/2017 147.00p 149.75p 141.00p 141.00p 15404
26/01/2017 147.00p 147.00p 142.00p 144.00p 12405
25/01/2017 148.00p 148.00p 142.00p 142.00p 1803
24/01/2017 148.00p 148.00p 145.00p 145.00p 1859
23/01/2017 148.00p 148.00p 143.50p 145.00p 3842
20/01/2017 144.00p 148.00p 144.00p 144.00p 22525
19/01/2017 143.00p 143.00p 141.78p 142.00p 3444
18/01/2017 142.75p 142.75p 142.75p 142.75p 36
17/01/2017 142.00p 142.00p 141.60p 142.00p 5903
16/01/2017 140.75p 140.75p 138.00p 140.00p 39025
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

*Close Price adjusted for both dividends and splits