RM (RM.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
04/03/2014 146.00p 148.04p 138.24p 146.00p 41512
03/03/2014 142.64p 145.58p 142.64p 144.59p 21218
28/02/2014 142.17p 145.59p 137.83p 144.08p 4163
27/02/2014 148.04p 148.04p 137.83p 137.83p 37143
26/02/2014 151.10p 151.74p 149.21p 151.74p 8910
25/02/2014 149.57p 151.10p 146.39p 150.59p 14985
24/02/2014 148.14p 149.06p 148.04p 149.06p 18522
21/02/2014 150.15p 152.94p 150.15p 152.25p 17873
20/02/2014 152.15p 153.85p 150.15p 150.59p 27150
19/02/2014 148.29p 152.76p 146.20p 152.12p 35745
18/02/2014 148.29p 153.09p 148.04p 148.04p 33545
17/02/2014 139.87p 152.12p 135.46p 150.34p 78234
14/02/2014 132.72p 138.84p 130.68p 137.57p 62674
13/02/2014 132.47p 133.42p 130.68p 130.68p 114367
12/02/2014 130.08p 130.68p 130.08p 130.68p 3170
11/02/2014 132.21p 133.41p 127.62p 130.68p 26284
10/02/2014 133.49p 133.49p 131.69p 132.47p 496405
07/02/2014 130.43p 132.57p 130.17p 131.45p 23113
06/02/2014 130.43p 132.72p 129.60p 130.17p 44254
05/02/2014 127.62p 133.21p 127.62p 130.68p 95994
04/02/2014 129.15p 133.74p 128.64p 132.47p 197083
03/02/2014 122.26p 133.23p 117.28p 133.23p 42395
31/01/2014 118.18p 118.18p 113.68p 117.28p 918
30/01/2014 116.39p 116.39p 114.96p 116.26p 4037
29/01/2014 113.85p 115.88p 113.58p 115.88p 366
28/01/2014 114.86p 116.16p 113.58p 113.58p 5434
27/01/2014 117.41p 117.41p 113.33p 113.33p 12834
24/01/2014 119.45p 119.45p 114.60p 119.45p 14301
23/01/2014 119.45p 119.45p 116.08p 119.45p 98468
22/01/2014 117.92p 119.45p 117.41p 119.45p 31687
21/01/2014 119.45p 119.45p 114.83p 119.45p 8768
20/01/2014 119.45p 119.45p 118.72p 119.45p 7429
17/01/2014 119.45p 119.45p 116.39p 119.45p 198393
16/01/2014 118.18p 119.45p 117.35p 119.45p 228862
15/01/2014 117.92p 117.92p 115.37p 117.66p 454826
14/01/2014 119.20p 119.45p 114.35p 116.77p 4081
13/01/2014 116.90p 117.66p 113.81p 117.66p 106836
10/01/2014 114.35p 118.18p 114.35p 116.39p 160735
09/01/2014 118.43p 119.83p 114.35p 116.52p 7897
08/01/2014 118.94p 120.47p 118.94p 119.83p 6124
07/01/2014 121.24p 121.49p 119.07p 120.47p 8576
06/01/2014 115.25p 120.23p 115.25p 118.94p 14332
03/01/2014 116.39p 119.71p 115.11p 117.41p 8918
02/01/2014 119.46p 119.72p 114.99p 118.69p 22325
31/12/2013 117.41p 118.69p 117.41p 117.41p 19323
30/12/2013 111.79p 117.41p 111.54p 117.41p 17909
27/12/2013 114.35p 114.35p 112.30p 112.30p 13700
24/12/2013 113.38p 113.38p 110.97p 112.30p 12833
23/12/2013 112.82p 113.84p 112.30p 113.84p 15071
20/12/2013 109.24p 113.84p 109.24p 113.84p 28006
19/12/2013 112.30p 113.58p 109.50p 109.50p 27893
18/12/2013 110.77p 111.21p 108.73p 109.75p 3011188
17/12/2013 110.26p 112.30p 108.73p 108.73p 924605
16/12/2013 110.52p 112.48p 110.26p 110.52p 19357
13/12/2013 111.28p 114.84p 110.26p 110.26p 18950
12/12/2013 112.56p 114.90p 112.30p 112.30p 17507
11/12/2013 112.56p 112.82p 112.30p 112.56p 4738
10/12/2013 112.30p 114.84p 112.30p 112.30p 313156
09/12/2013 112.56p 114.63p 112.30p 112.56p 174449
06/12/2013 112.56p 114.84p 112.30p 112.30p 13182
05/12/2013 112.56p 114.85p 112.30p 112.30p 25204
04/12/2013 112.30p 116.13p 112.30p 112.30p 50322
03/12/2013 112.82p 115.37p 112.82p 113.84p 2304586
02/12/2013 114.35p 115.37p 112.87p 115.37p 43310
29/11/2013 115.11p 115.88p 110.26p 114.86p 102197
28/11/2013 110.52p 113.53p 110.26p 110.26p 5021
27/11/2013 110.35p 112.69p 110.35p 112.69p 15559
26/11/2013 114.35p 114.35p 111.00p 112.56p 11015
25/11/2013 110.52p 113.46p 109.94p 110.26p 33221
22/11/2013 110.52p 114.35p 110.26p 110.26p 37094
21/11/2013 113.33p 114.47p 110.26p 113.45p 6270
20/11/2013 116.13p 116.13p 110.26p 110.26p 18525
19/11/2013 115.99p 118.18p 115.99p 118.18p 6205
18/11/2013 116.01p 118.18p 115.53p 118.18p 9990
15/11/2013 116.39p 119.45p 116.27p 118.18p 0
14/11/2013 116.39p 119.45p 116.27p 119.45p 0
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

*Close Price adjusted for both dividends and splits