RM (RM.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
14/09/2010 132.72p 137.57p 132.72p 136.30p 18262
13/09/2010 130.43p 139.37p 130.39p 135.28p 36013
10/09/2010 135.79p 139.10p 133.38p 134.26p 266569
09/09/2010 136.04p 142.36p 136.04p 136.30p 7720
08/09/2010 140.89p 142.60p 138.85p 138.85p 687
07/09/2010 140.64p 142.59p 136.04p 140.89p 12321
06/09/2010 141.66p 143.44p 135.79p 143.44p 22786
03/09/2010 138.08p 138.94p 137.06p 137.06p 4798
02/09/2010 132.72p 138.08p 132.72p 138.08p 12888
01/09/2010 137.57p 137.57p 129.99p 131.19p 30507
31/08/2010 130.68p 137.57p 130.68p 133.74p 2817
27/08/2010 130.94p 130.94p 130.68p 130.68p 1706
26/08/2010 132.98p 133.23p 132.72p 132.72p 25220
25/08/2010 132.72p 135.28p 132.72p 135.28p 2123
24/08/2010 132.98p 136.45p 132.98p 134.77p 1236
23/08/2010 134.00p 134.15p 131.19p 131.19p 57943
20/08/2010 132.72p 133.74p 130.41p 133.74p 4456
19/08/2010 131.70p 135.46p 130.68p 132.21p 521539
18/08/2010 133.74p 134.77p 132.72p 132.72p 2174
17/08/2010 137.06p 137.06p 131.42p 134.51p 7006
16/08/2010 140.38p 141.52p 137.06p 137.06p 196
13/08/2010 132.72p 140.38p 132.24p 140.38p 367881
12/08/2010 133.74p 133.74p 132.72p 132.72p 212153
11/08/2010 133.74p 137.22p 131.70p 134.26p 6822
10/08/2010 139.87p 139.87p 135.79p 135.79p 11330
09/08/2010 137.83p 139.87p 133.74p 139.87p 13376
06/08/2010 132.72p 139.87p 132.30p 139.87p 14332
05/08/2010 132.72p 134.77p 132.72p 133.74p 31436
04/08/2010 134.77p 138.24p 134.51p 134.51p 553459
03/08/2010 134.77p 137.22p 132.07p 132.72p 8851
02/08/2010 134.77p 143.44p 132.72p 133.74p 16475
30/07/2010 141.40p 141.40p 134.00p 134.00p 13088
29/07/2010 142.93p 144.44p 137.32p 137.32p 11555
28/07/2010 143.19p 147.78p 141.40p 141.40p 71391
27/07/2010 146.25p 148.04p 143.96p 148.04p 217497
26/07/2010 148.80p 151.87p 148.29p 151.87p 4262
23/07/2010 144.46p 150.85p 144.46p 148.80p 210771
22/07/2010 146.51p 147.27p 143.54p 144.72p 10218
21/07/2010 147.02p 149.06p 147.02p 147.02p 1273
20/07/2010 148.04p 148.04p 144.98p 146.51p 12764
19/07/2010 146.00p 152.42p 143.19p 146.00p 27244
16/07/2010 147.78p 149.57p 147.78p 149.57p 0
15/07/2010 146.25p 152.12p 146.00p 147.78p 50210
14/07/2010 154.93p 155.17p 146.00p 146.00p 13380
13/07/2010 154.93p 159.22p 154.67p 154.67p 22367
12/07/2010 162.33p 162.33p 154.16p 160.29p 9927
09/07/2010 162.33p 164.93p 157.01p 163.35p 24543
08/07/2010 163.61p 163.61p 162.33p 162.33p 199884
07/07/2010 162.33p 163.84p 157.48p 162.33p 132064
06/07/2010 152.89p 165.14p 143.19p 163.35p 129960
05/07/2010 172.03p 172.39p 165.14p 165.39p 13590
02/07/2010 174.58p 174.58p 172.54p 172.54p 28180
01/07/2010 194.49p 194.49p 173.56p 173.56p 61774
30/06/2010 172.54p 199.09p 162.59p 199.09p 154048
29/06/2010 160.80p 172.54p 158.25p 172.54p 196194
28/06/2010 165.90p 165.90p 155.70p 162.33p 19552
25/06/2010 169.48p 170.24p 162.33p 163.35p 56111
24/06/2010 170.50p 173.56p 166.42p 167.44p 17752
23/06/2010 166.42p 174.33p 166.42p 171.01p 50539
22/06/2010 169.48p 169.48p 166.93p 166.93p 1627
21/06/2010 173.56p 174.07p 167.18p 167.44p 21999
18/06/2010 170.75p 180.45p 166.42p 167.18p 223314
17/06/2010 173.56p 178.67p 172.03p 173.56p 51696
16/06/2010 175.60p 176.11p 175.60p 176.11p 0
15/06/2010 175.35p 178.41p 171.01p 175.60p 333811
14/06/2010 176.37p 176.37p 172.54p 173.56p 135665
11/06/2010 173.56p 178.67p 164.63p 175.09p 106613
10/06/2010 187.60p 187.60p 177.65p 182.50p 26357
09/06/2010 180.71p 180.71p 177.90p 177.90p 14649
08/06/2010 178.92p 187.34p 178.92p 184.79p 213921
07/06/2010 181.73p 183.77p 179.69p 179.69p 116267
04/06/2010 177.90p 183.77p 177.90p 180.71p 208361
03/06/2010 179.69p 181.22p 177.65p 180.71p 699564
02/06/2010 171.52p 178.67p 171.52p 175.60p 247386
01/06/2010 178.92p 178.92p 174.58p 177.14p 442097
28/05/2010 176.11p 179.69p 176.11p 179.69p 112362
27/05/2010 173.56p 180.71p 173.56p 174.84p 21562
26/05/2010 177.65p 183.52p 173.56p 174.58p 13859
25/05/2010 182.75p 182.75p 177.65p 180.71p 32351
24/05/2010 184.79p 184.79p 182.75p 182.75p 6439
21/05/2010 183.77p 183.77p 182.24p 183.26p 129277
20/05/2010 182.24p 183.77p 181.73p 183.77p 10600
19/05/2010 177.90p 184.28p 177.90p 183.52p 46672
18/05/2010 178.41p 186.58p 178.41p 186.58p 20264
17/05/2010 181.73p 185.79p 181.47p 184.54p 38103
14/05/2010 177.65p 185.56p 177.65p 185.56p 30285
13/05/2010 172.54p 185.56p 172.54p 183.77p 14481
12/05/2010 171.78p 178.67p 171.78p 176.62p 654245
11/05/2010 171.26p 178.41p 169.99p 169.99p 5634
10/05/2010 172.03p 173.56p 170.17p 172.03p 7689
07/05/2010 169.22p 172.45p 169.22p 169.73p 13401
06/05/2010 183.52p 183.52p 173.82p 173.82p 2860
05/05/2010 176.62p 182.24p 175.60p 182.24p 748489
04/05/2010 176.62p 178.67p 167.08p 168.46p 345644
30/04/2010 180.71p 182.75p 177.90p 181.22p 757696
29/04/2010 179.69p 187.34p 177.65p 179.18p 256964
28/04/2010 183.77p 189.59p 174.10p 177.65p 34928
27/04/2010 177.90p 184.08p 176.37p 182.24p 41791
26/04/2010 183.77p 188.70p 183.77p 187.09p 6671
23/04/2010 180.96p 187.60p 180.96p 187.60p 39032
22/04/2010 176.62p 185.81p 176.62p 181.73p 55681
21/04/2010 185.56p 185.56p 177.65p 183.01p 14291
20/04/2010 176.62p 179.94p 176.62p 179.94p 16238
19/04/2010 176.88p 183.77p 176.88p 183.01p 3706
16/04/2010 178.67p 182.75p 177.65p 182.75p 119102
15/04/2010 178.67p 185.05p 171.74p 180.71p 69489
14/04/2010 174.58p 180.71p 174.58p 180.71p 74087
13/04/2010 177.14p 177.14p 174.58p 176.62p 99966
12/04/2010 176.62p 177.65p 175.60p 177.14p 162530
09/04/2010 175.60p 176.62p 173.91p 175.60p 48013
08/04/2010 176.62p 180.71p 174.58p 175.60p 431442
07/04/2010 175.60p 177.65p 173.56p 177.39p 15327
06/04/2010 174.58p 175.86p 170.86p 175.86p 26305
01/04/2010 173.82p 175.60p 171.52p 174.58p 45480
31/03/2010 176.11p 177.65p 173.56p 176.88p 98206
30/03/2010 177.65p 177.65p 173.56p 175.86p 58501
29/03/2010 177.39p 177.39p 173.56p 173.56p 14355
26/03/2010 177.65p 177.65p 171.56p 175.09p 10905
25/03/2010 176.11p 177.14p 172.80p 176.11p 14240
24/03/2010 171.52p 177.65p 171.52p 176.11p 8832
23/03/2010 173.56p 176.11p 169.48p 175.09p 1579270
22/03/2010 171.52p 172.54p 165.08p 172.54p 44076
19/03/2010 168.46p 172.03p 163.35p 164.63p 26249
18/03/2010 172.03p 172.03p 165.39p 165.39p 17203
17/03/2010 165.65p 173.07p 165.65p 168.71p 10663
16/03/2010 173.56p 173.56p 165.40p 172.54p 130340
15/03/2010 173.56p 176.37p 164.83p 172.54p 40423
12/03/2010 173.56p 174.00p 164.83p 173.56p 8267
11/03/2010 174.58p 174.58p 169.48p 172.29p 317509
10/03/2010 169.48p 174.58p 163.66p 168.97p 28928
09/03/2010 172.54p 172.54p 171.52p 172.03p 15547
08/03/2010 170.75p 173.63p 169.52p 173.05p 18158
05/03/2010 173.56p 176.62p 173.56p 173.56p 109998
04/03/2010 173.56p 178.41p 173.56p 173.56p 20203
03/03/2010 178.67p 178.67p 173.22p 174.58p 13504
02/03/2010 182.75p 182.75p 180.61p 180.71p 2709
01/03/2010 182.75p 182.75p 173.56p 178.67p 139102
26/02/2010 180.71p 182.75p 173.09p 177.65p 236189
25/02/2010 178.67p 180.20p 173.56p 173.56p 2193
24/02/2010 176.62p 180.71p 173.56p 176.62p 12205
23/02/2010 173.31p 179.18p 170.75p 179.18p 409851
22/02/2010 173.56p 173.56p 171.52p 173.56p 12679
19/02/2010 173.56p 175.09p 171.52p 175.09p 4120
18/02/2010 173.56p 173.56p 171.74p 173.56p 2031
17/02/2010 173.56p 173.56p 170.50p 172.80p 22402
16/02/2010 168.46p 176.42p 168.46p 173.56p 28727
15/02/2010 163.86p 173.56p 163.35p 170.50p 13404
12/02/2010 175.09p 175.09p 160.29p 165.90p 38497
11/02/2010 176.62p 178.18p 172.90p 173.56p 29214
10/02/2010 176.11p 181.68p 175.68p 176.88p 708987
09/02/2010 178.67p 184.43p 175.35p 177.65p 43550
08/02/2010 178.41p 183.77p 169.22p 178.67p 139725
05/02/2010 173.56p 178.41p 173.56p 176.37p 167546
04/02/2010 180.71p 181.73p 177.14p 177.14p 3544
03/02/2010 183.26p 183.77p 176.74p 181.73p 60351
02/02/2010 176.62p 184.54p 176.62p 180.96p 690579
01/02/2010 178.41p 178.41p 176.62p 176.88p 3749
29/01/2010 176.37p 180.71p 173.26p 180.71p 12129
28/01/2010 181.73p 183.71p 177.65p 179.43p 65654
27/01/2010 183.77p 184.03p 178.67p 183.77p 766540
26/01/2010 178.67p 183.77p 177.90p 177.90p 62522
25/01/2010 184.79p 189.03p 177.90p 178.67p 26193
22/01/2010 189.90p 189.90p 183.01p 183.77p 32205
21/01/2010 190.92p 191.94p 184.25p 186.07p 720359
20/01/2010 187.86p 191.68p 183.81p 187.60p 647195
19/01/2010 182.75p 187.34p 174.58p 185.30p 263556
18/01/2010 176.62p 182.75p 176.62p 180.20p 868104
15/01/2010 176.62p 177.65p 165.82p 176.62p 18813
14/01/2010 171.52p 175.65p 163.69p 171.52p 23867
13/01/2010 161.31p 168.87p 161.31p 163.35p 6017
12/01/2010 168.97p 168.97p 163.35p 165.39p 18846
11/01/2010 162.33p 166.42p 161.31p 166.42p 4258
08/01/2010 161.31p 164.37p 159.88p 164.37p 262336
07/01/2010 164.37p 164.37p 161.31p 162.08p 260040
06/01/2010 163.10p 165.15p 161.11p 161.31p 133406
05/01/2010 163.35p 170.50p 162.08p 163.35p 56832
04/01/2010 161.31p 167.27p 161.31p 163.61p 24378
31/12/2009 161.31p 166.42p 161.31p 161.31p 2030
30/12/2009 161.31p 164.37p 161.31p 161.31p 2346
29/12/2009 162.33p 168.46p 162.33p 164.37p 3057
24/12/2009 165.39p 172.03p 165.39p 167.69p 12191
23/12/2009 164.12p 165.39p 164.12p 165.39p 3699
22/12/2009 159.27p 166.42p 159.27p 163.35p 9579
21/12/2009 158.76p 166.42p 158.76p 163.35p 112171
18/12/2009 166.42p 166.59p 160.27p 160.29p 312756
17/12/2009 159.52p 170.50p 159.52p 163.86p 61239
16/12/2009 163.86p 165.93p 161.82p 161.82p 107023
15/12/2009 162.08p 167.42p 160.29p 162.08p 12672
14/12/2009 165.39p 166.42p 160.39p 161.57p 1542
11/12/2009 163.35p 164.37p 157.23p 163.35p 360243
10/12/2009 169.48p 169.95p 163.35p 166.16p 27646
09/12/2009 165.14p 169.48p 163.35p 163.35p 74985
08/12/2009 175.86p 175.86p 163.35p 167.95p 41379
07/12/2009 172.03p 174.58p 171.95p 173.56p 15886
04/12/2009 171.52p 177.80p 171.52p 174.07p 15853
03/12/2009 177.14p 177.65p 168.56p 169.48p 140328
02/12/2009 178.67p 178.67p 173.09p 175.09p 72755
01/12/2009 169.73p 178.67p 168.97p 176.11p 207919
30/11/2009 166.42p 169.48p 161.57p 166.16p 255581
27/11/2009 161.57p 166.42p 161.57p 166.16p 143256

*Close Price adjusted for both dividends and splits