RM (RM.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
30/01/2013 77.18p 79.63p 77.18p 77.98p 5338
29/01/2013 78.44p 79.63p 77.18p 79.63p 3471
28/01/2013 77.27p 79.12p 76.83p 79.12p 178017
25/01/2013 80.40p 80.40p 76.83p 76.83p 12724
24/01/2013 77.85p 77.98p 75.55p 77.98p 0
23/01/2013 77.85p 77.98p 75.55p 77.98p 9280
22/01/2013 77.46p 77.85p 76.57p 77.85p 3342
21/01/2013 80.91p 81.11p 74.53p 76.57p 184109
18/01/2013 83.05p 83.05p 79.51p 80.91p 4452
17/01/2013 79.38p 84.48p 79.38p 82.19p 2981
16/01/2013 79.38p 79.78p 79.12p 79.12p 2065
15/01/2013 84.74p 84.74p 81.04p 82.70p 70226
14/01/2013 78.87p 82.70p 78.87p 79.63p 50614
11/01/2013 79.63p 81.68p 75.93p 81.68p 23668
10/01/2013 75.07p 76.57p 74.94p 76.57p 19897
09/01/2013 77.59p 77.59p 75.64p 77.08p 664150
08/01/2013 76.83p 79.38p 76.83p 77.85p 7958
07/01/2013 79.63p 79.63p 77.59p 78.10p 3069
04/01/2013 77.59p 80.66p 77.59p 80.66p 292056
03/01/2013 77.64p 79.63p 77.41p 78.87p 11697
02/01/2013 76.06p 79.63p 76.06p 76.57p 55610
31/12/2012 75.40p 80.66p 75.09p 80.66p 13174
28/12/2012 77.85p 79.89p 75.07p 77.59p 20930
27/12/2012 77.59p 78.10p 77.59p 78.10p 1617
24/12/2012 79.89p 79.89p 79.63p 79.63p 622
21/12/2012 80.66p 80.66p 80.66p 80.66p 814
20/12/2012 80.40p 80.66p 77.59p 78.36p 6460
19/12/2012 77.85p 80.96p 77.59p 77.59p 5199
18/12/2012 78.10p 79.76p 77.98p 79.12p 8720
17/12/2012 79.25p 79.74p 77.59p 77.59p 27532
14/12/2012 77.59p 79.74p 77.59p 78.61p 21996
13/12/2012 77.85p 80.20p 77.59p 77.59p 13101
12/12/2012 78.10p 79.94p 77.85p 77.85p 9716
11/12/2012 79.12p 80.66p 77.59p 80.66p 17330
10/12/2012 80.66p 80.66p 80.66p 80.66p 22
07/12/2012 79.63p 79.89p 79.63p 79.89p 6290
06/12/2012 81.68p 81.68p 79.33p 80.66p 9636
05/12/2012 82.44p 82.44p 79.69p 80.91p 9454
04/12/2012 79.79p 81.42p 79.58p 81.42p 1885
03/12/2012 79.66p 81.10p 79.64p 80.53p 4178
30/11/2012 79.97p 84.99p 79.97p 84.99p 19655
29/11/2012 80.27p 81.17p 79.74p 81.17p 2697
28/11/2012 79.58p 81.17p 79.58p 81.17p 61
27/11/2012 79.58p 81.04p 79.58p 81.04p 865
26/11/2012 81.68p 82.70p 81.68p 82.70p 68035
23/11/2012 81.17p 81.17p 79.12p 80.40p 5293
22/11/2012 81.56p 81.56p 80.40p 80.40p 3471
21/11/2012 81.68p 81.68p 80.40p 81.17p 10225
20/11/2012 79.38p 79.63p 79.12p 79.12p 2099
19/11/2012 79.63p 84.74p 79.63p 84.74p 49170
16/11/2012 84.74p 84.74p 81.68p 81.93p 15241
15/11/2012 85.57p 87.29p 81.68p 87.29p 253007
14/11/2012 82.17p 84.36p 82.17p 84.36p 922
13/11/2012 82.65p 84.23p 82.65p 84.23p 689
12/11/2012 81.93p 83.14p 81.68p 82.70p 230570
09/11/2012 81.68p 85.25p 81.68p 85.25p 3552452
08/11/2012 83.72p 83.72p 82.70p 82.70p 3234
07/11/2012 85.50p 85.76p 84.94p 85.76p 8537
06/11/2012 83.72p 84.48p 82.90p 83.21p 54869
05/11/2012 81.78p 82.70p 81.78p 82.70p 6171
02/11/2012 82.44p 83.72p 81.68p 83.72p 2528
01/11/2012 83.72p 83.72p 81.68p 82.70p 337
31/10/2012 81.68p 83.72p 81.68p 82.70p 2751
30/10/2012 83.72p 83.72p 81.68p 83.72p 34081
29/10/2012 84.23p 84.23p 82.70p 83.21p 27585
26/10/2012 83.46p 86.78p 82.31p 84.36p 0
25/10/2012 83.46p 86.78p 82.31p 86.78p 2809
24/10/2012 83.21p 84.23p 82.56p 83.46p 468592
23/10/2012 84.23p 84.48p 82.29p 83.21p 820
22/10/2012 82.24p 84.36p 82.24p 84.36p 4066
19/10/2012 82.90p 84.87p 82.90p 84.87p 10094
18/10/2012 83.21p 86.73p 83.21p 84.87p 7836
17/10/2012 82.14p 83.97p 82.14p 83.97p 11162
16/10/2012 85.25p 85.89p 82.86p 85.89p 15944
15/10/2012 82.95p 84.86p 82.95p 84.36p 2980
12/10/2012 86.78p 87.04p 81.93p 82.70p 52331
11/10/2012 82.95p 86.78p 82.70p 86.02p 13418
10/10/2012 82.95p 86.07p 82.95p 84.87p 3196
09/10/2012 82.70p 86.21p 82.18p 85.25p 3893
08/10/2012 82.70p 85.86p 81.93p 85.50p 6854
05/10/2012 83.21p 85.63p 82.24p 85.63p 3085
04/10/2012 85.57p 85.57p 84.23p 85.50p 519907
03/10/2012 87.04p 87.04p 84.28p 87.04p 17717
02/10/2012 83.97p 86.76p 83.97p 84.74p 2953
01/10/2012 80.66p 85.76p 80.66p 85.76p 10491
28/09/2012 80.30p 84.36p 80.30p 84.36p 10
27/09/2012 78.87p 82.19p 78.61p 82.19p 7293
26/09/2012 78.87p 82.57p 78.87p 82.57p 3083
25/09/2012 82.42p 82.44p 80.25p 82.19p 20287
24/09/2012 79.17p 82.19p 79.17p 82.19p 6676
21/09/2012 81.68p 82.95p 80.71p 82.95p 24747
20/09/2012 79.17p 82.70p 79.17p 79.63p 12474
19/09/2012 80.20p 83.21p 80.20p 83.21p 251
18/09/2012 81.65p 83.46p 81.65p 83.46p 202
17/09/2012 80.66p 81.49p 79.43p 81.42p 25696
14/09/2012 79.63p 81.92p 79.63p 81.55p 4935
13/09/2012 79.43p 82.19p 79.43p 81.04p 5273
12/09/2012 83.21p 83.21p 79.43p 83.21p 5878
11/09/2012 82.19p 82.19p 81.04p 81.04p 2433
10/09/2012 79.43p 83.46p 79.43p 83.46p 5414
07/09/2012 79.43p 83.21p 79.43p 83.21p 13104
06/09/2012 82.70p 82.70p 81.04p 81.04p 2506
05/09/2012 83.21p 83.21p 79.33p 81.04p 2172
04/09/2012 79.23p 81.04p 79.23p 81.04p 22377
03/09/2012 79.39p 81.04p 79.23p 81.04p 1398
31/08/2012 81.04p 81.04p 79.16p 81.04p 290954
30/08/2012 79.76p 81.04p 79.39p 81.04p 13191
29/08/2012 83.05p 83.05p 79.76p 81.04p 18933
28/08/2012 78.87p 83.46p 78.87p 83.46p 7850
24/08/2012 79.48p 81.04p 79.48p 81.04p 392
23/08/2012 78.61p 81.93p 78.61p 80.91p 0
22/08/2012 78.61p 81.93p 78.61p 81.04p 0
21/08/2012 78.61p 81.93p 78.61p 81.93p 157868
20/08/2012 82.95p 82.95p 80.91p 81.93p 5986
17/08/2012 83.46p 83.46p 83.46p 83.46p 13843
16/08/2012 83.46p 83.46p 80.04p 82.70p 36368
15/08/2012 82.87p 83.72p 79.94p 83.72p 607
14/08/2012 82.95p 83.21p 79.99p 83.21p 2825
13/08/2012 80.66p 83.21p 80.66p 81.93p 49122
10/08/2012 79.58p 80.66p 79.58p 80.66p 10367
09/08/2012 82.95p 83.72p 77.85p 83.72p 9949
08/08/2012 82.70p 82.70p 80.53p 80.53p 2363
07/08/2012 81.42p 83.72p 79.07p 83.72p 80372
06/08/2012 81.42p 81.68p 78.20p 81.68p 17472
03/08/2012 81.31p 81.31p 78.20p 79.25p 15159
02/08/2012 78.15p 81.56p 78.15p 79.00p 1125
01/08/2012 76.32p 81.17p 76.32p 79.63p 35268
31/07/2012 76.68p 78.23p 76.68p 78.23p 594
30/07/2012 77.18p 78.93p 77.08p 78.36p 35540
27/07/2012 77.85p 78.36p 77.18p 77.85p 11528
26/07/2012 77.08p 79.38p 77.08p 77.85p 31343
25/07/2012 76.57p 76.57p 76.06p 76.06p 75
24/07/2012 77.85p 78.61p 76.06p 76.06p 5425
23/07/2012 76.83p 78.61p 76.47p 77.85p 15428
20/07/2012 76.32p 79.57p 76.32p 76.83p 18348
19/07/2012 79.63p 79.63p 76.06p 79.38p 39695
18/07/2012 76.32p 79.08p 76.32p 76.83p 6326
17/07/2012 79.12p 79.63p 76.06p 76.06p 67577
16/07/2012 82.44p 82.84p 78.32p 79.63p 80694
13/07/2012 79.63p 79.63p 76.66p 79.63p 9927
12/07/2012 73.00p 79.63p 73.00p 79.63p 102554
11/07/2012 73.25p 74.43p 72.49p 72.49p 5498
10/07/2012 75.55p 78.10p 75.55p 75.81p 679812
09/07/2012 73.76p 78.61p 73.76p 77.34p 219272
06/07/2012 75.81p 77.85p 75.81p 75.81p 17373
05/07/2012 75.81p 79.63p 75.55p 75.55p 2017
04/07/2012 77.08p 79.89p 75.55p 79.89p 12160
03/07/2012 76.83p 77.59p 75.55p 75.55p 7562
02/07/2012 77.59p 80.40p 76.06p 76.06p 26473
29/06/2012 77.75p 78.10p 77.29p 78.10p 10500
28/06/2012 75.36p 79.12p 74.33p 79.12p 22647
27/06/2012 75.65p 76.57p 75.65p 76.57p 2727
26/06/2012 78.87p 78.87p 74.04p 78.61p 8108
25/06/2012 74.53p 77.03p 74.53p 74.78p 12360
22/06/2012 79.83p 79.83p 78.49p 78.49p 882
21/06/2012 77.10p 77.10p 76.57p 76.57p 458
20/06/2012 79.12p 80.03p 77.59p 77.98p 40551
19/06/2012 76.83p 79.32p 76.57p 76.57p 5254
18/06/2012 80.66p 80.66p 76.57p 76.57p 35089
15/06/2012 80.40p 81.68p 75.07p 81.68p 106742
14/06/2012 80.14p 80.14p 76.98p 78.87p 12251
13/06/2012 75.81p 80.40p 75.64p 80.14p 27479
12/06/2012 74.78p 74.78p 74.53p 74.53p 2508
11/06/2012 78.52p 78.52p 74.53p 74.53p 1383
08/06/2012 74.53p 80.66p 74.53p 76.06p 8748
07/06/2012 74.78p 79.38p 74.53p 74.53p 48876
06/06/2012 74.78p 78.61p 74.53p 75.04p 21269
01/06/2012 75.30p 77.72p 75.04p 75.04p 7942
31/05/2012 74.78p 78.52p 74.78p 76.32p 1342
30/05/2012 74.78p 76.32p 74.53p 74.53p 490169
29/05/2012 76.57p 79.02p 75.04p 77.21p 62848
28/05/2012 74.78p 74.78p 74.53p 74.53p 370
25/05/2012 75.20p 77.21p 75.20p 77.21p 1138
24/05/2012 75.30p 77.46p 75.30p 77.21p 423
23/05/2012 79.12p 79.12p 75.55p 75.55p 4447
22/05/2012 74.78p 77.34p 74.78p 77.21p 3039
21/05/2012 73.51p 76.91p 73.25p 73.25p 3207
18/05/2012 73.51p 75.78p 73.27p 73.51p 211695
17/05/2012 74.78p 76.83p 73.00p 73.00p 29897
16/05/2012 78.61p 81.68p 74.02p 74.02p 46016
15/05/2012 79.89p 81.80p 79.89p 81.80p 102
14/05/2012 81.93p 84.04p 79.63p 79.63p 37199
11/05/2012 84.99p 85.76p 81.93p 81.93p 24566
10/05/2012 83.97p 85.50p 83.72p 83.97p 26436
09/05/2012 85.11p 86.78p 84.23p 84.99p 6366
08/05/2012 91.63p 91.63p 84.99p 85.25p 2839
04/05/2012 88.06p 88.70p 86.12p 87.55p 17148
03/05/2012 87.04p 87.14p 87.04p 87.04p 413
02/05/2012 87.55p 91.63p 87.55p 89.59p 247795
01/05/2012 84.74p 90.86p 82.65p 90.86p 53647
30/04/2012 84.74p 85.20p 84.74p 84.74p 7680
27/04/2012 88.82p 88.82p 84.91p 87.29p 153213
26/04/2012 88.82p 88.82p 85.92p 87.29p 28330
25/04/2012 81.68p 87.80p 81.68p 85.50p 51212
24/04/2012 79.63p 83.72p 79.63p 81.93p 5260
23/04/2012 81.68p 84.33p 81.68p 81.68p 120406
20/04/2012 77.85p 83.46p 77.85p 82.70p 60532
19/04/2012 83.46p 83.72p 77.80p 83.72p 1125891
18/04/2012 77.89p 80.53p 77.85p 79.38p 10596
17/04/2012 77.34p 80.66p 77.34p 78.87p 9320

*Close Price adjusted for both dividends and splits