RM (RM.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits