RM (RM.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
13/11/2013 116.39p 118.75p 116.27p 118.18p 597
12/11/2013 116.64p 118.43p 116.39p 116.39p 9996
11/11/2013 121.49p 121.52p 115.88p 118.43p 10893
08/11/2013 116.39p 116.64p 115.88p 115.88p 5181
07/11/2013 116.64p 118.61p 116.39p 116.39p 7039
06/11/2013 116.75p 118.43p 116.75p 118.30p 13311
05/11/2013 116.39p 118.94p 116.39p 118.43p 6637
04/11/2013 116.71p 118.94p 116.71p 118.94p 9365
01/11/2013 117.92p 117.92p 116.39p 116.90p 276951
31/10/2013 116.64p 118.94p 115.88p 116.39p 30571
30/10/2013 117.41p 119.17p 116.82p 118.94p 12261
29/10/2013 120.47p 120.47p 116.64p 117.41p 2604
28/10/2013 117.41p 120.47p 116.75p 119.96p 16787
25/10/2013 120.73p 120.73p 118.43p 119.07p 26231
24/10/2013 121.49p 123.45p 116.65p 120.47p 71884
23/10/2013 118.43p 126.60p 109.60p 118.43p 1513234
22/10/2013 128.13p 128.13p 124.56p 126.60p 42888
21/10/2013 117.41p 128.19p 117.41p 124.56p 132168
18/10/2013 116.39p 122.51p 110.77p 122.51p 28087
17/10/2013 114.86p 116.39p 113.71p 116.39p 44289
16/10/2013 114.97p 114.97p 112.46p 113.71p 18776
15/10/2013 114.60p 115.37p 112.41p 115.37p 15683
14/10/2013 115.62p 115.88p 112.41p 114.86p 20657
11/10/2013 114.35p 115.88p 110.26p 115.88p 84666
10/10/2013 114.35p 115.37p 112.15p 115.37p 16267
09/10/2013 114.35p 114.35p 110.77p 114.35p 152942
08/10/2013 111.79p 113.30p 110.77p 112.43p 13665
07/10/2013 110.26p 113.11p 110.26p 110.77p 70675
04/10/2013 111.03p 114.35p 110.26p 110.77p 22134
03/10/2013 114.35p 114.35p 109.24p 114.35p 44658
02/10/2013 113.43p 113.47p 109.24p 111.79p 8389
01/10/2013 111.28p 113.24p 111.28p 111.28p 157092
30/09/2013 113.07p 114.09p 108.22p 108.22p 57646
27/09/2013 113.33p 114.35p 110.40p 114.35p 73314
26/09/2013 107.82p 111.61p 107.20p 111.28p 69671
25/09/2013 112.30p 112.30p 110.32p 111.28p 28590
24/09/2013 106.52p 113.33p 106.52p 111.79p 39978
23/09/2013 109.24p 113.33p 108.28p 113.33p 18022
20/09/2013 110.26p 113.84p 110.26p 113.84p 29719
19/09/2013 116.39p 116.39p 106.18p 110.26p 209002
18/09/2013 95.71p 116.94p 95.71p 116.64p 729770
17/09/2013 88.06p 95.71p 87.24p 95.71p 136333
16/09/2013 86.27p 87.80p 85.25p 87.42p 356754
13/09/2013 85.50p 86.16p 84.64p 85.12p 201720
12/09/2013 86.27p 86.27p 84.64p 85.38p 13469
11/09/2013 86.12p 86.53p 84.74p 84.74p 19590
10/09/2013 86.27p 86.53p 84.33p 86.53p 12676
09/09/2013 87.04p 87.04p 83.88p 86.53p 21915
06/09/2013 85.39p 85.39p 83.21p 84.87p 1158
05/09/2013 86.78p 86.78p 83.21p 83.21p 11369
04/09/2013 84.23p 84.99p 84.23p 84.99p 3008
03/09/2013 84.57p 85.46p 83.82p 84.99p 6433
02/09/2013 85.89p 86.78p 83.82p 84.87p 1707828
30/08/2013 86.78p 86.78p 83.67p 86.02p 20468
29/08/2013 86.02p 86.02p 83.67p 84.99p 0
28/08/2013 86.02p 86.02p 83.67p 85.76p 16441
27/08/2013 86.78p 86.78p 83.46p 85.76p 524018
23/08/2013 83.97p 85.76p 83.72p 83.72p 693106
22/08/2013 83.21p 84.74p 83.21p 84.74p 1028747
21/08/2013 83.72p 83.72p 83.21p 83.46p 76135
20/08/2013 82.19p 83.35p 80.66p 83.21p 20256
19/08/2013 82.95p 83.44p 80.66p 80.66p 67713
16/08/2013 82.95p 86.78p 82.70p 82.70p 11555
15/08/2013 86.53p 86.78p 83.46p 86.78p 14054
14/08/2013 85.50p 85.50p 83.41p 84.74p 19891
13/08/2013 86.53p 86.53p 83.16p 86.53p 55352
12/08/2013 83.44p 85.60p 83.44p 84.87p 7103
09/08/2013 85.28p 85.86p 84.87p 85.76p 30946
08/08/2013 85.20p 85.20p 83.16p 84.87p 3380
07/08/2013 86.78p 86.78p 82.70p 82.70p 55896
06/08/2013 84.74p 86.10p 82.70p 82.70p 202721
05/08/2013 86.53p 86.53p 85.38p 85.63p 24467
02/08/2013 86.78p 86.78p 84.74p 86.53p 24855
01/08/2013 84.51p 84.74p 84.51p 84.74p 4224
31/07/2013 86.53p 86.78p 85.49p 85.76p 44391
30/07/2013 83.72p 86.78p 82.86p 86.78p 234561
29/07/2013 84.38p 85.86p 84.38p 85.25p 21169
26/07/2013 84.17p 86.24p 83.80p 85.25p 41912
25/07/2013 85.76p 86.78p 84.31p 85.50p 22440
24/07/2013 85.76p 86.78p 83.61p 86.78p 55154
23/07/2013 82.95p 85.76p 82.95p 85.76p 63500
22/07/2013 81.68p 84.75p 79.02p 84.23p 172927
19/07/2013 81.17p 81.68p 79.08p 80.78p 33796
18/07/2013 81.42p 81.68p 78.61p 81.68p 45840
17/07/2013 78.51p 80.14p 76.57p 79.89p 5797306
16/07/2013 81.42p 81.68p 78.42p 81.17p 614848
15/07/2013 81.42p 81.68p 78.51p 81.68p 104970
12/07/2013 80.14p 81.68p 78.61p 80.91p 74500
11/07/2013 78.10p 81.17p 74.94p 81.17p 143718
10/07/2013 74.78p 76.84p 74.77p 75.04p 69263
09/07/2013 73.00p 77.53p 71.98p 74.53p 239821
08/07/2013 67.89p 72.53p 65.98p 70.45p 1323563
05/07/2013 65.34p 65.98p 65.34p 65.98p 133
04/07/2013 67.13p 67.40p 65.34p 65.34p 8525
03/07/2013 65.34p 67.89p 65.34p 66.62p 1492
02/07/2013 65.34p 67.89p 65.34p 67.89p 46476
01/07/2013 65.60p 67.19p 65.60p 66.36p 2053
28/06/2013 67.50p 67.50p 65.44p 66.62p 3543
27/06/2013 65.34p 68.15p 65.34p 66.36p 15290
26/06/2013 67.38p 68.56p 65.34p 66.36p 45514
25/06/2013 67.38p 67.87p 67.13p 67.38p 72590
24/06/2013 67.13p 67.89p 65.34p 67.38p 361206
21/06/2013 70.96p 71.47p 64.06p 67.38p 2181694
20/06/2013 70.96p 70.96p 68.40p 68.40p 9557
19/06/2013 70.96p 70.96p 68.91p 70.45p 389406
18/06/2013 73.25p 73.25p 69.42p 70.96p 642334
17/06/2013 70.96p 72.89p 69.39p 70.96p 262245
14/06/2013 70.96p 71.98p 68.40p 71.98p 238044
13/06/2013 71.47p 73.51p 70.96p 70.96p 13690
12/06/2013 71.98p 73.51p 69.42p 73.51p 176026
11/06/2013 70.70p 71.21p 69.42p 71.21p 10689
10/06/2013 69.68p 72.47p 69.42p 69.42p 24343
07/06/2013 71.47p 71.47p 69.33p 71.47p 7215
06/06/2013 70.45p 71.98p 69.42p 71.98p 42277
05/06/2013 70.50p 70.50p 69.42p 69.42p 7195
04/06/2013 72.88p 72.88p 69.42p 69.42p 2094
03/06/2013 72.58p 72.58p 70.19p 71.47p 294
31/05/2013 69.94p 73.38p 69.94p 70.19p 3840
30/05/2013 72.62p 73.51p 71.98p 73.38p 17079
29/05/2013 75.30p 75.30p 73.51p 73.51p 10783
28/05/2013 73.76p 74.85p 72.03p 73.51p 20386
24/05/2013 75.30p 75.30p 72.23p 73.76p 5151
23/05/2013 71.47p 75.55p 71.47p 75.55p 63242
22/05/2013 68.91p 73.13p 68.91p 69.42p 8692
21/05/2013 70.45p 74.53p 70.45p 74.53p 44073
20/05/2013 68.91p 74.27p 68.91p 72.36p 945490
17/05/2013 74.27p 74.78p 70.50p 74.78p 20514
16/05/2013 74.27p 74.53p 70.45p 74.53p 2790
15/05/2013 73.51p 73.51p 70.45p 70.45p 163565
14/05/2013 73.51p 77.22p 69.42p 69.42p 43800
13/05/2013 74.59p 75.42p 73.46p 75.42p 7627
10/05/2013 76.83p 77.22p 73.51p 74.02p 37508
09/05/2013 74.07p 75.55p 74.07p 75.55p 979
08/05/2013 73.76p 76.95p 73.00p 73.00p 12178
07/05/2013 77.66p 77.66p 73.51p 73.51p 3023
03/05/2013 77.59p 77.59p 76.83p 76.83p 12895
02/05/2013 76.89p 77.59p 76.89p 77.59p 4046
01/05/2013 77.98p 78.61p 75.81p 78.61p 7359
30/04/2013 75.81p 76.32p 75.55p 75.81p 89692
29/04/2013 76.22p 78.49p 75.55p 75.55p 24916
26/04/2013 77.46p 77.59p 75.55p 75.55p 0
25/04/2013 77.46p 77.59p 75.55p 77.59p 773787
24/04/2013 76.57p 77.59p 73.76p 75.55p 273319
23/04/2013 76.83p 79.23p 72.74p 76.57p 169548
22/04/2013 78.61p 80.40p 75.55p 75.55p 22647
19/04/2013 77.98p 81.68p 77.06p 81.68p 41709
18/04/2013 79.28p 79.28p 77.59p 77.59p 0
17/04/2013 79.28p 79.28p 78.61p 79.12p 0
16/04/2013 79.28p 79.28p 78.61p 78.61p 1469
15/04/2013 77.59p 79.63p 76.77p 79.63p 16020
12/04/2013 76.83p 80.49p 76.83p 79.51p 7771
11/04/2013 80.66p 80.66p 79.12p 79.12p 0
10/04/2013 80.66p 80.66p 80.66p 80.66p 23
09/04/2013 76.64p 78.10p 76.64p 78.10p 343
08/04/2013 80.40p 80.40p 74.78p 77.59p 2157
05/04/2013 75.81p 78.23p 75.81p 78.23p 1454
04/04/2013 76.06p 78.10p 75.96p 78.10p 2104
03/04/2013 77.34p 80.14p 75.63p 77.72p 651358
02/04/2013 75.04p 80.40p 75.04p 78.61p 11392
28/03/2013 78.36p 80.66p 78.15p 80.66p 16846
27/03/2013 77.46p 77.46p 75.07p 76.57p 19198
26/03/2013 75.81p 78.49p 75.55p 75.81p 8567
25/03/2013 77.59p 79.63p 75.98p 79.63p 57149
22/03/2013 77.53p 79.02p 75.55p 75.55p 2053
21/03/2013 76.57p 79.38p 76.16p 78.61p 9643
20/03/2013 78.10p 79.00p 75.17p 79.00p 13687
19/03/2013 77.85p 78.10p 74.99p 78.10p 16356
18/03/2013 75.69p 75.69p 75.04p 75.04p 31050
15/03/2013 77.85p 77.85p 74.53p 74.53p 23799
14/03/2013 76.57p 77.59p 74.53p 77.59p 104262
13/03/2013 74.78p 77.24p 74.53p 74.53p 13290
12/03/2013 77.59p 81.17p 75.04p 75.04p 70231
11/03/2013 79.63p 81.17p 76.47p 81.17p 84041
08/03/2013 74.76p 76.57p 74.76p 76.57p 6837
07/03/2013 77.34p 77.80p 74.53p 74.53p 15183
06/03/2013 76.32p 79.75p 73.74p 78.36p 242878
05/03/2013 76.06p 76.79p 73.25p 74.78p 117477
04/03/2013 74.75p 76.57p 74.75p 76.57p 5560
01/03/2013 80.40p 80.40p 76.31p 76.57p 2817
28/02/2013 78.61p 79.89p 77.75p 79.25p 25746
27/02/2013 79.74p 79.89p 78.77p 79.89p 6312
26/02/2013 79.12p 79.89p 78.61p 79.89p 598491
25/02/2013 79.12p 79.12p 78.61p 78.61p 9448
22/02/2013 76.83p 80.14p 74.53p 80.14p 206845
21/02/2013 74.27p 81.17p 71.98p 79.12p 423891
20/02/2013 74.53p 74.53p 71.98p 71.98p 15281
19/02/2013 73.02p 74.65p 72.49p 73.51p 13059
18/02/2013 74.66p 74.66p 72.49p 73.51p 2509
15/02/2013 72.74p 75.04p 72.49p 72.49p 21477
14/02/2013 72.74p 74.78p 72.49p 74.02p 9593
13/02/2013 77.34p 77.34p 72.49p 72.49p 8535
12/02/2013 74.53p 77.13p 73.89p 76.32p 333433
11/02/2013 72.23p 73.51p 71.72p 71.72p 5844
08/02/2013 71.72p 76.51p 71.47p 72.49p 90801
07/02/2013 72.74p 76.32p 72.55p 76.32p 14775
06/02/2013 72.23p 76.19p 71.47p 72.23p 43872
05/02/2013 77.34p 78.87p 73.51p 73.51p 41519
04/02/2013 77.18p 78.31p 77.13p 78.10p 24104
01/02/2013 78.42p 78.42p 78.10p 78.10p 732
31/01/2013 77.08p 78.37p 76.32p 76.32p 4576

*Close Price adjusted for both dividends and splits