RM (RM.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
19/01/2016 162.00p 162.56p 162.00p 162.00p 9723
18/01/2016 165.00p 170.00p 162.00p 162.00p 21388
15/01/2016 175.00p 175.00p 165.25p 165.50p 323573
14/01/2016 175.00p 175.00p 169.50p 169.50p 2538
13/01/2016 170.00p 175.00p 167.00p 175.00p 120243
12/01/2016 170.00p 170.00p 169.50p 170.00p 3564
11/01/2016 170.00p 170.00p 164.75p 165.00p 3257
08/01/2016 170.00p 170.00p 163.70p 165.00p 19260
07/01/2016 170.00p 170.00p 165.55p 167.50p 22073
06/01/2016 170.00p 170.00p 169.00p 170.00p 6636
05/01/2016 170.00p 170.00p 165.88p 165.88p 502
04/01/2016 170.00p 170.00p 166.50p 170.00p 856
31/12/2015 167.00p 169.75p 164.87p 164.87p 219
30/12/2015 170.00p 170.00p 166.00p 166.00p 2
29/12/2015 162.00p 170.00p 162.00p 170.00p 12050
24/12/2015 160.00p 165.00p 160.00p 165.00p 0
23/12/2015 160.00p 161.00p 160.00p 160.00p 3246
22/12/2015 170.00p 170.00p 161.00p 170.00p 1342
21/12/2015 170.00p 170.00p 170.00p 170.00p 1
18/12/2015 170.00p 170.00p 161.00p 170.00p 3378
17/12/2015 163.00p 163.00p 163.00p 163.00p 108
16/12/2015 168.00p 168.00p 161.00p 168.00p 9815
15/12/2015 168.00p 168.00p 161.00p 168.00p 36826
14/12/2015 160.00p 168.00p 160.00p 168.00p 1801
11/12/2015 165.50p 170.00p 160.82p 170.00p 412832
10/12/2015 164.25p 165.00p 164.25p 165.00p 127259
09/12/2015 169.25p 169.25p 161.00p 169.25p 373198
08/12/2015 170.00p 170.00p 160.70p 165.13p 3296
07/12/2015 170.00p 170.00p 161.14p 165.00p 3257
04/12/2015 170.00p 170.00p 160.70p 165.00p 404368
03/12/2015 170.00p 170.00p 161.50p 165.00p 1389
02/12/2015 165.50p 167.50p 165.00p 165.00p 0
01/12/2015 165.50p 167.50p 165.50p 167.50p 0
30/11/2015 165.50p 165.50p 163.00p 165.50p 7856
27/11/2015 161.50p 167.50p 161.50p 165.00p 504311
26/11/2015 170.00p 170.00p 161.50p 165.50p 3493
25/11/2015 168.75p 168.75p 165.00p 168.75p 691985
24/11/2015 168.00p 168.00p 168.00p 168.00p 73
23/11/2015 170.00p 170.00p 160.75p 160.75p 1712
20/11/2015 167.50p 167.50p 165.00p 165.00p 1000
19/11/2015 170.00p 170.00p 165.50p 165.50p 1
18/11/2015 170.00p 170.00p 165.00p 165.00p 7695
17/11/2015 170.00p 170.00p 161.50p 165.00p 4806
16/11/2015 161.50p 165.00p 161.50p 165.00p 144
13/11/2015 170.00p 170.00p 162.60p 170.00p 6486
12/11/2015 170.00p 170.00p 162.60p 170.00p 474332
11/11/2015 170.00p 170.00p 162.60p 165.00p 6323
10/11/2015 160.00p 162.60p 160.00p 160.00p 1370
09/11/2015 160.00p 166.00p 160.00p 160.00p 9350
06/11/2015 165.00p 169.80p 165.00p 166.00p 104680
05/11/2015 162.60p 165.00p 162.60p 165.00p 31793
04/11/2015 160.00p 165.00p 160.00p 165.00p 0
03/11/2015 160.00p 169.20p 160.00p 160.00p 444
02/11/2015 163.92p 165.00p 159.50p 165.00p 7180
30/10/2015 159.50p 165.00p 159.50p 159.50p 13882
29/10/2015 159.00p 165.00p 159.00p 159.00p 954
28/10/2015 164.75p 164.75p 161.13p 161.13p 10926
27/10/2015 158.25p 163.00p 158.25p 158.25p 1273
26/10/2015 158.25p 161.00p 158.25p 160.00p 17273
23/10/2015 160.00p 165.00p 158.25p 162.37p 11336
22/10/2015 160.00p 166.75p 160.00p 160.00p 1042
21/10/2015 164.25p 170.00p 160.00p 160.00p 450367
20/10/2015 161.25p 167.81p 161.25p 161.25p 799
19/10/2015 167.75p 169.50p 161.00p 161.00p 1882
16/10/2015 161.00p 161.00p 160.00p 160.00p 197
15/10/2015 165.00p 165.00p 161.00p 161.00p 138
14/10/2015 161.00p 165.13p 161.00p 165.13p 14
13/10/2015 160.00p 160.00p 160.00p 160.00p 128
12/10/2015 160.00p 162.69p 160.00p 160.00p 1192
09/10/2015 165.00p 165.00p 160.00p 160.00p 238
08/10/2015 162.00p 164.14p 161.00p 162.00p 296641
07/10/2015 161.00p 161.00p 161.00p 161.00p 212
06/10/2015 165.00p 165.00p 165.00p 165.00p 43
05/10/2015 162.00p 165.35p 158.00p 158.00p 19578
02/10/2015 172.00p 172.00p 167.00p 167.00p 309
01/10/2015 172.00p 172.00p 162.00p 165.00p 16186
30/09/2015 162.00p 163.50p 162.00p 162.00p 455
29/09/2015 169.00p 170.25p 162.00p 168.00p 433919
28/09/2015 162.00p 165.50p 162.00p 162.00p 22058
25/09/2015 170.00p 173.20p 165.00p 165.00p 19842
24/09/2015 175.00p 175.00p 170.00p 173.50p 462
23/09/2015 170.00p 171.67p 170.00p 170.00p 1792
22/09/2015 170.00p 172.55p 170.00p 170.00p 13284
21/09/2015 170.00p 170.00p 170.00p 170.00p 70
18/09/2015 170.00p 173.23p 170.00p 170.00p 500112
17/09/2015 170.75p 170.90p 170.75p 170.75p 1904
16/09/2015 170.00p 173.23p 170.00p 170.00p 123
15/09/2015 170.00p 171.30p 170.00p 170.00p 12831
14/09/2015 170.00p 171.67p 170.00p 170.00p 8687
11/09/2015 175.00p 175.00p 170.00p 170.00p 4823
10/09/2015 171.25p 172.75p 171.25p 172.25p 519
09/09/2015 172.25p 172.25p 171.02p 172.25p 12015
08/09/2015 170.00p 172.63p 170.00p 172.63p 384
07/09/2015 170.00p 171.67p 170.00p 170.00p 482
04/09/2015 170.00p 174.50p 170.00p 170.00p 517
03/09/2015 175.00p 175.00p 170.00p 174.50p 21362
02/09/2015 176.00p 176.00p 173.33p 175.00p 11685
01/09/2015 174.75p 175.00p 173.04p 174.75p 8732
28/08/2015 177.00p 177.00p 173.00p 177.00p 6511
27/08/2015 175.00p 176.37p 171.40p 176.37p 30078
26/08/2015 170.00p 170.25p 165.00p 170.25p 5406
25/08/2015 165.33p 168.46p 162.00p 167.38p 10175
24/08/2015 162.00p 169.00p 162.00p 162.00p 24061
21/08/2015 170.00p 170.17p 169.00p 169.00p 7647
20/08/2015 173.25p 175.21p 171.50p 171.50p 1068
19/08/2015 178.00p 178.00p 174.00p 174.00p 57
18/08/2015 176.40p 177.48p 174.50p 176.50p 3591
17/08/2015 175.00p 178.00p 174.33p 175.25p 47834
14/08/2015 177.00p 179.61p 175.00p 175.00p 36721
13/08/2015 181.00p 184.42p 175.00p 178.00p 220461
12/08/2015 184.75p 184.75p 176.00p 182.00p 142898
11/08/2015 183.00p 184.71p 179.25p 179.25p 13179
10/08/2015 185.00p 185.00p 179.00p 185.00p 11817
07/08/2015 178.75p 185.00p 172.00p 185.00p 38539
06/08/2015 177.50p 179.75p 170.50p 179.75p 10177
05/08/2015 178.00p 178.00p 173.00p 178.00p 2816
04/08/2015 169.50p 174.13p 174.13p 174.13p 0
03/08/2015 169.50p 178.00p 169.50p 174.13p 17740
31/07/2015 167.00p 174.82p 167.00p 170.00p 11713
30/07/2015 174.75p 175.00p 170.66p 174.75p 2876
29/07/2015 174.75p 175.00p 170.00p 171.00p 25997
28/07/2015 172.00p 173.08p 171.52p 172.00p 7003
27/07/2015 172.00p 173.75p 170.00p 173.75p 7574
24/07/2015 165.75p 170.00p 165.50p 168.75p 6334
23/07/2015 170.00p 171.00p 167.00p 171.00p 38430
22/07/2015 167.00p 170.00p 167.00p 170.00p 16563
21/07/2015 166.75p 169.90p 166.75p 166.75p 13153
20/07/2015 172.00p 172.00p 167.00p 167.00p 16805
17/07/2015 172.00p 172.00p 169.00p 172.00p 4669
16/07/2015 167.57p 168.00p 167.57p 168.00p 5560
15/07/2015 170.00p 171.72p 166.00p 170.00p 11368
14/07/2015 170.00p 171.25p 167.57p 167.75p 409860
13/07/2015 170.00p 173.81p 165.50p 165.50p 15809
10/07/2015 169.75p 174.00p 166.38p 170.00p 50254
09/07/2015 165.00p 169.00p 161.43p 167.50p 827141
08/07/2015 161.50p 166.00p 157.60p 164.75p 674765
07/07/2015 158.00p 160.17p 156.50p 157.50p 17967
06/07/2015 158.00p 158.00p 155.55p 157.00p 42749
03/07/2015 156.50p 156.50p 152.84p 155.50p 409548
02/07/2015 158.00p 158.00p 155.00p 156.50p 3859
01/07/2015 156.00p 156.00p 154.00p 154.00p 11099
30/06/2015 150.00p 155.75p 150.00p 153.00p 5244
29/06/2015 151.00p 155.69p 150.00p 151.50p 27143
26/06/2015 163.00p 163.00p 150.00p 157.75p 39785
25/06/2015 160.00p 165.00p 160.00p 160.00p 25155
24/06/2015 165.00p 165.00p 157.00p 160.50p 11522
23/06/2015 159.75p 165.00p 159.51p 165.00p 6881
22/06/2015 161.00p 161.00p 156.00p 161.00p 5171
19/06/2015 152.00p 161.00p 149.82p 161.00p 72796
18/06/2015 147.00p 152.00p 147.00p 152.00p 16790
17/06/2015 150.00p 150.00p 147.00p 150.00p 7163
16/06/2015 147.00p 148.00p 147.00p 147.50p 19288
15/06/2015 149.01p 149.01p 147.38p 148.50p 91459
12/06/2015 149.00p 149.00p 146.00p 147.38p 3045
11/06/2015 150.00p 150.00p 147.00p 149.00p 63402
10/06/2015 147.00p 148.75p 147.00p 147.00p 36829
09/06/2015 150.00p 150.00p 146.00p 148.75p 11079
08/06/2015 150.00p 150.00p 145.25p 150.00p 287
05/06/2015 150.00p 150.00p 148.63p 150.00p 3269
04/06/2015 148.25p 150.00p 147.00p 150.00p 156
03/06/2015 150.00p 150.00p 147.50p 150.00p 1128
02/06/2015 146.75p 150.00p 146.00p 150.00p 11863
01/06/2015 146.00p 146.75p 145.00p 146.75p 48720
29/05/2015 144.92p 146.75p 144.67p 145.00p 1086
28/05/2015 146.75p 146.75p 144.25p 146.75p 549
27/05/2015 144.46p 145.38p 144.00p 145.38p 11944
26/05/2015 144.00p 145.38p 144.00p 145.38p 11252
22/05/2015 144.50p 145.62p 144.00p 144.00p 4179
21/05/2015 144.25p 145.83p 144.25p 145.38p 2707
20/05/2015 144.00p 146.06p 144.00p 145.38p 5495
19/05/2015 144.00p 146.00p 141.50p 145.00p 140657
18/05/2015 144.00p 146.75p 144.00p 146.75p 8047
15/05/2015 144.00p 144.85p 144.00p 144.25p 1280
14/05/2015 144.25p 144.88p 143.50p 144.88p 604
13/05/2015 143.50p 145.51p 143.00p 143.50p 42906
12/05/2015 146.75p 146.75p 142.00p 144.38p 17752
11/05/2015 146.00p 146.75p 142.25p 146.75p 30405
08/05/2015 146.25p 146.25p 142.25p 143.38p 3103
07/05/2015 146.75p 146.75p 142.00p 142.00p 1924
06/05/2015 142.00p 144.50p 142.00p 142.00p 9432
05/05/2015 145.00p 145.00p 142.00p 145.00p 34075
01/05/2015 140.00p 142.00p 140.00p 140.00p 1841
30/04/2015 140.75p 142.00p 140.00p 140.00p 8681
29/04/2015 140.75p 142.00p 140.75p 140.75p 15283
28/04/2015 142.00p 143.25p 140.00p 140.00p 17641
27/04/2015 142.75p 145.07p 141.25p 142.50p 25757
24/04/2015 143.88p 143.88p 142.50p 143.50p 772866
23/04/2015 144.25p 144.25p 141.00p 142.50p 54654
22/04/2015 141.00p 143.38p 141.00p 141.00p 53679
21/04/2015 142.50p 144.70p 142.50p 142.50p 18572
20/04/2015 142.00p 144.88p 140.50p 140.50p 9838
17/04/2015 142.00p 146.75p 142.00p 144.00p 21136
16/04/2015 146.75p 146.75p 143.25p 145.00p 3300
15/04/2015 145.00p 146.75p 145.00p 146.75p 10536
14/04/2015 140.00p 147.00p 140.00p 145.00p 17293
13/04/2015 143.00p 145.62p 143.00p 143.00p 19571
10/04/2015 143.00p 147.00p 143.00p 143.00p 24817
09/04/2015 146.75p 147.00p 144.50p 147.00p 3939
08/04/2015 146.75p 147.00p 144.50p 147.00p 11336
07/04/2015 142.00p 145.00p 141.58p 145.00p 57895

*Close Price adjusted for both dividends and splits