RM (RM.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
02/04/2015 142.25p 145.40p 142.00p 142.00p 15074
01/04/2015 142.25p 145.81p 142.25p 144.75p 37081
31/03/2015 143.25p 146.50p 143.25p 143.50p 4978
30/03/2015 147.00p 147.25p 145.81p 147.25p 362
27/03/2015 144.00p 147.25p 144.00p 147.25p 27252
26/03/2015 145.88p 145.88p 144.75p 144.75p 205
25/03/2015 142.25p 146.19p 142.25p 143.50p 111075
24/03/2015 140.25p 147.50p 140.00p 143.00p 41036
23/03/2015 145.75p 145.75p 141.34p 145.00p 17890
20/03/2015 147.50p 147.50p 141.00p 146.25p 2717
19/03/2015 147.50p 147.50p 141.30p 143.00p 21182
18/03/2015 146.75p 146.75p 141.00p 144.38p 115
17/03/2015 143.25p 145.50p 140.00p 140.00p 10365
16/03/2015 140.00p 146.50p 140.00p 140.00p 91492
13/03/2015 143.50p 145.76p 140.25p 140.75p 11647
12/03/2015 142.25p 146.56p 142.25p 142.50p 87557
11/03/2015 149.00p 149.00p 146.00p 148.00p 2067
10/03/2015 147.25p 149.25p 146.00p 147.00p 32471
09/03/2015 151.50p 151.50p 147.00p 147.00p 8072
06/03/2015 151.75p 151.75p 147.25p 147.75p 8012
05/03/2015 148.25p 150.00p 147.56p 149.50p 5795
04/03/2015 150.75p 152.00p 148.75p 152.00p 10660
03/03/2015 146.25p 150.00p 144.80p 147.00p 62161
02/03/2015 145.00p 148.75p 144.16p 144.50p 36826
27/02/2015 147.25p 154.25p 145.00p 145.00p 10649
26/02/2015 154.25p 154.25p 146.75p 151.25p 4550
25/02/2015 154.50p 154.50p 145.50p 145.50p 111259
24/02/2015 147.75p 154.50p 147.75p 151.25p 74284
23/02/2015 150.25p 155.00p 148.45p 153.00p 94530
20/02/2015 149.75p 149.75p 147.00p 147.00p 61779
19/02/2015 146.00p 147.81p 146.00p 147.63p 53499
18/02/2015 148.00p 148.25p 147.00p 147.63p 50920
17/02/2015 149.00p 149.00p 146.00p 147.13p 54222
16/02/2015 145.25p 150.75p 145.25p 147.00p 102865
13/02/2015 149.75p 152.25p 145.00p 145.00p 44705
12/02/2015 144.25p 148.25p 144.25p 146.25p 34326
11/02/2015 143.25p 149.75p 143.25p 147.50p 2174
10/02/2015 144.75p 150.00p 144.75p 150.00p 25132
09/02/2015 144.75p 144.75p 140.00p 143.50p 9295
06/02/2015 137.75p 144.75p 137.75p 140.00p 148626
05/02/2015 152.50p 152.50p 137.50p 140.75p 37731
04/02/2015 152.50p 152.50p 145.70p 150.00p 68120
03/02/2015 156.75p 156.75p 145.00p 145.00p 43994
02/02/2015 163.00p 163.00p 151.00p 153.88p 96520
30/01/2015 155.00p 161.00p 154.70p 156.00p 119745
29/01/2015 157.50p 157.50p 151.25p 157.50p 43868
28/01/2015 155.00p 157.75p 155.00p 157.75p 6418
27/01/2015 152.25p 158.00p 150.75p 155.12p 12621
26/01/2015 152.50p 158.25p 151.50p 151.50p 54111
23/01/2015 157.75p 157.75p 155.50p 156.00p 9076
22/01/2015 155.50p 157.62p 154.56p 157.62p 1045
21/01/2015 155.50p 155.50p 151.32p 152.50p 15056
20/01/2015 151.25p 155.50p 151.00p 155.00p 23180
19/01/2015 157.25p 157.25p 155.00p 156.38p 13855
16/01/2015 157.00p 157.00p 155.00p 155.00p 262
15/01/2015 160.00p 160.00p 151.00p 151.00p 42670
14/01/2015 164.75p 164.75p 157.86p 160.00p 3149
13/01/2015 165.00p 165.00p 158.00p 158.00p 4864
12/01/2015 160.50p 161.50p 160.50p 161.50p 3555
09/01/2015 164.75p 167.00p 161.75p 164.00p 36142
08/01/2015 165.00p 165.00p 159.78p 165.00p 20783
07/01/2015 159.50p 165.00p 159.00p 165.00p 31913
06/01/2015 156.00p 159.50p 156.00p 159.50p 43674
05/01/2015 154.94p 156.75p 152.37p 153.63p 13063
02/01/2015 156.75p 156.75p 149.72p 156.75p 14841
31/12/2014 156.75p 156.75p 152.00p 152.00p 1
30/12/2014 156.75p 156.75p 149.50p 149.50p 11552
29/12/2014 157.00p 157.00p 151.25p 152.00p 23381
24/12/2014 156.75p 157.00p 150.95p 157.00p 497
23/12/2014 156.75p 156.75p 149.92p 156.75p 5109
22/12/2014 156.75p 156.75p 151.75p 153.00p 230
19/12/2014 153.75p 157.00p 150.50p 157.00p 18991
18/12/2014 155.00p 155.00p 148.42p 152.00p 20452
17/12/2014 155.00p 155.00p 150.69p 152.00p 7974
16/12/2014 147.00p 155.00p 146.44p 155.00p 37869
15/12/2014 151.00p 151.00p 146.32p 147.00p 3945
12/12/2014 151.00p 151.00p 149.00p 150.00p 28984
11/12/2014 151.00p 151.00p 147.00p 150.50p 11328
10/12/2014 147.00p 151.00p 147.00p 151.00p 2149
09/12/2014 154.00p 154.00p 148.00p 151.00p 1503635
08/12/2014 156.75p 156.75p 152.25p 153.63p 204736
05/12/2014 155.75p 155.75p 152.50p 155.75p 3743
04/12/2014 157.00p 158.00p 153.00p 153.00p 14407
03/12/2014 160.00p 164.00p 157.38p 158.00p 7004
02/12/2014 156.00p 158.00p 153.81p 158.00p 14134
01/12/2014 157.45p 162.00p 156.00p 159.50p 4137
28/11/2014 163.50p 163.50p 157.73p 162.00p 33525
27/11/2014 159.75p 162.75p 159.75p 162.75p 14851
26/11/2014 160.00p 163.00p 156.00p 163.00p 47329
25/11/2014 153.75p 165.97p 151.00p 161.00p 66400
24/11/2014 153.75p 153.75p 150.00p 151.00p 507768
21/11/2014 148.00p 154.50p 145.50p 154.50p 112880
20/11/2014 144.25p 148.00p 144.25p 148.00p 9375
19/11/2014 147.00p 148.00p 147.00p 148.00p 112
18/11/2014 147.50p 147.75p 144.50p 147.75p 2649
17/11/2014 147.50p 148.00p 146.90p 148.00p 1081
14/11/2014 147.25p 147.75p 143.00p 147.75p 66
13/11/2014 147.75p 147.75p 143.25p 147.75p 74
12/11/2014 140.25p 147.75p 140.25p 147.75p 4440
11/11/2014 147.25p 147.75p 143.78p 147.75p 1056
10/11/2014 147.00p 147.00p 142.83p 145.75p 10233
07/11/2014 147.00p 147.75p 143.75p 145.88p 29689
06/11/2014 143.50p 147.50p 143.00p 143.00p 29103
05/11/2014 147.75p 148.00p 143.26p 148.00p 2219
04/11/2014 147.25p 147.25p 140.00p 140.00p 6886
03/11/2014 147.50p 147.50p 142.58p 146.38p 22097
31/10/2014 144.75p 145.07p 142.80p 145.00p 22898
30/10/2014 144.75p 146.00p 142.12p 146.00p 56433
29/10/2014 144.50p 145.00p 139.44p 145.00p 39465
28/10/2014 144.75p 144.75p 142.55p 144.00p 1622
27/10/2014 145.00p 145.00p 140.22p 145.00p 18190
24/10/2014 144.75p 144.75p 138.25p 143.50p 1124
23/10/2014 144.75p 144.75p 141.38p 141.38p 5696
22/10/2014 144.75p 144.75p 138.25p 141.25p 1295
21/10/2014 140.00p 144.75p 139.04p 141.88p 13197
20/10/2014 140.00p 145.00p 139.07p 145.00p 10322
17/10/2014 140.00p 140.00p 133.75p 140.00p 124818
16/10/2014 136.75p 139.75p 134.00p 134.00p 27099
15/10/2014 140.25p 143.13p 135.00p 135.00p 1266029
14/10/2014 142.25p 144.00p 142.00p 143.00p 15327
13/10/2014 147.00p 149.75p 142.00p 142.00p 25109
10/10/2014 149.75p 150.00p 147.00p 150.00p 8552
09/10/2014 150.00p 150.00p 148.46p 149.13p 14388
08/10/2014 152.75p 152.75p 148.25p 150.00p 13367
07/10/2014 148.00p 150.00p 148.00p 150.00p 32890
06/10/2014 150.00p 156.00p 148.00p 148.50p 260734
03/10/2014 157.75p 157.75p 148.00p 148.00p 10822
02/10/2014 158.00p 158.00p 148.25p 151.00p 65672
01/10/2014 158.00p 158.00p 151.25p 158.00p 7623
30/09/2014 157.75p 158.00p 150.75p 157.00p 173826
29/09/2014 154.75p 156.00p 153.00p 156.00p 35258
26/09/2014 153.00p 155.00p 149.25p 154.00p 56284
25/09/2014 149.75p 152.00p 148.75p 150.00p 29455
24/09/2014 145.50p 149.75p 143.50p 144.50p 23579
23/09/2014 147.00p 147.00p 144.43p 147.00p 13967
22/09/2014 142.00p 149.07p 142.00p 147.00p 47049
19/09/2014 140.25p 147.00p 140.25p 146.25p 53498
18/09/2014 138.25p 147.00p 137.42p 147.00p 87100
17/09/2014 122.25p 145.25p 120.00p 132.25p 252358
16/09/2014 126.00p 127.25p 122.00p 122.00p 108774
15/09/2014 127.75p 133.25p 126.25p 126.25p 30086
12/09/2014 130.00p 133.50p 127.75p 128.75p 75628
11/09/2014 132.25p 138.75p 130.00p 130.00p 11949
10/09/2014 137.00p 138.51p 132.00p 132.00p 624092
09/09/2014 133.25p 135.50p 132.00p 134.00p 70235
08/09/2014 134.25p 137.50p 132.50p 132.50p 36779
05/09/2014 144.25p 149.25p 135.00p 135.00p 38813
04/09/2014 149.75p 149.75p 144.00p 144.00p 12743
03/09/2014 149.00p 151.01p 147.00p 147.00p 50498
02/09/2014 154.75p 154.75p 147.75p 149.00p 24783
01/09/2014 152.00p 158.00p 150.25p 153.75p 14857
29/08/2014 159.75p 159.75p 154.00p 154.00p 6041
28/08/2014 161.25p 161.25p 156.00p 159.00p 1454
27/08/2014 162.75p 162.75p 157.25p 158.00p 2348
26/08/2014 161.75p 161.75p 156.23p 159.00p 484
22/08/2014 161.75p 162.00p 160.00p 162.00p 55
21/08/2014 163.75p 163.75p 158.00p 162.00p 21360
20/08/2014 159.00p 160.00p 158.15p 160.00p 3282
19/08/2014 159.75p 159.75p 158.11p 159.00p 35573
18/08/2014 162.75p 163.00p 158.00p 158.00p 12769
15/08/2014 161.75p 161.75p 158.26p 159.75p 7132
14/08/2014 161.75p 161.75p 161.00p 161.00p 2791
13/08/2014 161.75p 161.75p 158.38p 160.75p 605
12/08/2014 164.75p 164.75p 159.50p 161.00p 12599
11/08/2014 162.50p 163.25p 159.50p 161.00p 27445
08/08/2014 161.90p 164.00p 156.48p 162.37p 75320
07/08/2014 160.00p 165.00p 157.00p 164.00p 49532
06/08/2014 159.75p 160.00p 155.25p 160.00p 13882
05/08/2014 159.75p 160.00p 154.75p 160.00p 23058
04/08/2014 155.00p 158.05p 154.50p 154.75p 31153
01/08/2014 158.25p 163.25p 158.00p 158.00p 5776
31/07/2014 167.75p 168.00p 160.00p 160.00p 29894
30/07/2014 167.75p 168.00p 161.17p 168.00p 15074
29/07/2014 160.75p 167.75p 160.75p 167.75p 22564
28/07/2014 162.25p 166.10p 162.00p 165.00p 22066
25/07/2014 169.75p 169.75p 162.25p 164.00p 16418
24/07/2014 169.75p 169.75p 162.00p 162.00p 17658
23/07/2014 170.00p 170.00p 163.00p 166.75p 7453
22/07/2014 167.00p 167.75p 162.86p 167.75p 6918
21/07/2014 170.00p 170.00p 164.00p 168.00p 49735
18/07/2014 170.00p 170.50p 164.50p 169.00p 16319
17/07/2014 169.75p 170.50p 166.75p 170.50p 16405
16/07/2014 170.00p 170.00p 164.75p 168.00p 35782
15/07/2014 168.50p 169.75p 163.50p 168.00p 30374
14/07/2014 168.25p 169.06p 163.16p 166.00p 73552
11/07/2014 170.00p 170.00p 166.89p 168.50p 126270
10/07/2014 170.50p 170.50p 165.97p 168.00p 24530
09/07/2014 169.50p 169.75p 165.75p 168.00p 30500
08/07/2014 168.50p 170.00p 166.00p 169.75p 11977
07/07/2014 167.00p 172.50p 165.50p 167.00p 760103
04/07/2014 169.75p 172.50p 163.83p 172.50p 57799
03/07/2014 167.75p 170.00p 164.25p 170.00p 62867
02/07/2014 167.75p 167.75p 162.17p 162.50p 100379
01/07/2014 167.50p 168.00p 163.50p 165.50p 8229
30/06/2014 166.00p 168.00p 165.25p 168.00p 26622
27/06/2014 166.75p 168.00p 166.10p 168.00p 13316
26/06/2014 164.00p 170.00p 162.73p 170.00p 30466
25/06/2014 167.00p 167.00p 162.75p 163.50p 60258
24/06/2014 159.75p 171.25p 156.62p 165.50p 213676
23/06/2014 157.50p 158.75p 155.50p 157.50p 55200

*Close Price adjusted for both dividends and splits