RM (RM.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
08/02/2024 53.00p 55.52p 52.20p 52.80p 46917
07/02/2024 59.00p 57.00p 53.00p 54.90p 39144
06/02/2024 59.00p 59.00p 56.20p 59.00p 12258
05/02/2024 59.00p 59.80p 55.80p 58.40p 8173
02/02/2024 59.00p 59.80p 59.00p 59.00p 84
01/02/2024 57.00p 57.80p 56.00p 57.80p 902
31/01/2024 57.00p 59.80p 55.80p 57.80p 946
30/01/2024 57.00p 58.30p 55.80p 57.80p 5026
29/01/2024 57.00p 59.80p 57.00p 57.80p 46986
26/01/2024 61.20p 62.60p 57.14p 59.90p 32929
25/01/2024 61.20p 62.80p 57.48p 60.00p 676442
24/01/2024 61.20p 61.41p 58.86p 58.90p 94977
23/01/2024 64.00p 66.80p 61.76p 64.00p 38646
22/01/2024 64.00p 64.00p 61.76p 64.00p 3750
19/01/2024 64.00p 66.80p 61.20p 63.60p 23203
18/01/2024 63.00p 63.60p 62.00p 62.60p 187989
17/01/2024 64.20p 64.20p 62.95p 64.20p 12301
16/01/2024 66.00p 66.00p 64.00p 64.60p 100521
15/01/2024 66.00p 66.00p 63.50p 65.00p 11538
12/01/2024 64.60p 66.00p 63.50p 64.60p 6601
11/01/2024 66.00p 66.00p 62.20p 65.00p 1258
10/01/2024 63.60p 65.60p 63.60p 63.60p 42815
09/01/2024 66.00p 66.00p 63.70p 65.60p 17419
08/01/2024 66.00p 67.80p 63.40p 66.00p 33864
05/01/2024 67.00p 67.80p 63.66p 65.00p 422198
04/01/2024 67.00p 67.74p 62.20p 67.00p 4469
03/01/2024 68.00p 68.00p 63.20p 66.00p 1597517
02/01/2024 68.00p 68.00p 62.20p 64.00p 33480
29/12/2023 62.20p 65.20p 62.00p 65.20p 35294
28/12/2023 67.00p 68.00p 65.10p 65.10p 368
27/12/2023 67.00p 68.00p 62.68p 65.10p 106452
22/12/2023 63.00p 65.10p 59.46p 65.10p 30329
21/12/2023 61.00p 58.10p 57.50p 58.10p 6000
20/12/2023 61.00p 61.00p 57.50p 61.00p 8379
19/12/2023 58.00p 61.00p 55.20p 61.00p 40918
18/12/2023 58.00p 58.00p 55.47p 58.00p 33764
15/12/2023 57.20p 58.00p 54.67p 58.00p 1891
14/12/2023 54.80p 57.00p 51.20p 57.00p 6398
13/12/2023 54.80p 54.80p 54.34p 54.80p 9049
12/12/2023 54.60p 54.80p 51.73p 54.80p 20467
11/12/2023 54.40p 55.00p 51.40p 54.00p 29349
08/12/2023 54.00p 54.40p 50.50p 54.40p 175507
07/12/2023 54.00p 54.00p 49.90p 54.00p 23867
06/12/2023 53.60p 54.00p 49.90p 54.00p 4474
05/12/2023 53.60p 53.60p 53.00p 53.00p 16025
04/12/2023 53.00p 53.06p 49.30p 53.00p 11889
01/12/2023 53.00p 53.00p 48.54p 53.00p 43597
30/11/2023 52.80p 52.80p 48.50p 52.80p 8508
29/11/2023 49.90p 50.42p 48.10p 49.95p 25995
28/11/2023 47.90p 50.00p 46.83p 47.90p 151884
27/11/2023 48.20p 50.00p 46.40p 48.20p 51289
24/11/2023 50.00p 51.00p 45.61p 49.05p 157171
23/11/2023 52.00p 52.00p 48.40p 52.00p 19315
22/11/2023 51.80p 50.56p 49.15p 49.15p 26688
21/11/2023 51.80p 51.80p 49.35p 50.35p 8042
20/11/2023 49.80p 52.80p 48.32p 49.25p 234
17/11/2023 49.80p 50.85p 49.29p 50.85p 619
16/11/2023 49.80p 52.40p 48.00p 51.60p 217618
15/11/2023 48.40p 51.80p 48.40p 49.90p 15827
14/11/2023 50.00p 52.00p 49.65p 49.65p 45514
13/11/2023 51.20p 53.80p 50.20p 50.60p 172
10/11/2023 51.20p 52.00p 52.00p 52.00p 0
09/11/2023 51.20p 53.79p 51.46p 52.00p 2006
08/11/2023 51.20p 52.40p 50.20p 52.00p 2249
07/11/2023 51.20p 53.80p 52.00p 52.00p 50111
06/11/2023 51.20p 52.52p 51.22p 51.90p 94665
03/11/2023 51.20p 53.80p 51.00p 51.00p 35922
02/11/2023 53.60p 53.00p 51.71p 52.50p 27850
01/11/2023 53.60p 52.50p 51.70p 52.50p 3746
31/10/2023 53.60p 51.90p 51.60p 51.90p 35
30/10/2023 53.60p 53.40p 52.50p 52.50p 9309
27/10/2023 53.60p 53.80p 51.90p 51.90p 43330
26/10/2023 52.00p 53.80p 51.20p 52.50p 61
25/10/2023 52.00p 53.44p 51.00p 52.00p 55819
24/10/2023 52.20p 52.80p 51.20p 51.70p 20260
23/10/2023 56.00p 56.80p 51.00p 51.00p 98379
20/10/2023 58.20p 58.00p 57.90p 58.00p 0
19/10/2023 58.20p 57.90p 56.56p 57.90p 38
18/10/2023 58.20p 58.82p 57.90p 57.90p 211
17/10/2023 58.20p 58.80p 57.00p 57.90p 468
16/10/2023 58.20p 59.80p 57.00p 57.90p 25704
13/10/2023 58.20p 59.89p 57.20p 58.50p 20759
12/10/2023 60.00p 60.00p 59.40p 59.50p 240000
11/10/2023 60.00p 60.80p 60.00p 60.80p 15012
10/10/2023 59.40p 60.00p 59.20p 60.00p 212012
09/10/2023 60.80p 60.80p 58.00p 59.00p 17720
06/10/2023 59.00p 61.00p 58.42p 61.00p 104919
05/10/2023 59.00p 59.40p 58.03p 59.40p 107
04/10/2023 59.00p 60.80p 59.00p 59.00p 28552
03/10/2023 57.20p 60.80p 57.20p 59.00p 21217
02/10/2023 58.00p 59.00p 58.00p 59.00p 12140
29/09/2023 59.00p 59.40p 58.00p 59.40p 20299
28/09/2023 59.00p 60.80p 58.03p 59.40p 24812
27/09/2023 59.00p 60.80p 57.00p 59.40p 33417
26/09/2023 60.00p 60.40p 59.28p 60.40p 11692
25/09/2023 60.00p 61.80p 59.28p 60.40p 10468
22/09/2023 60.00p 60.40p 60.00p 60.40p 23583
21/09/2023 59.80p 60.40p 60.40p 60.40p 0
20/09/2023 59.80p 61.80p 59.00p 60.40p 10541
19/09/2023 59.80p 60.40p 60.40p 60.40p 0
18/09/2023 59.80p 60.60p 60.40p 60.40p 328
15/09/2023 59.80p 62.00p 59.00p 60.40p 158876
14/09/2023 59.80p 61.00p 59.80p 59.80p 55206
13/09/2023 60.20p 61.00p 60.20p 60.20p 5981
12/09/2023 62.00p 62.80p 60.00p 60.60p 49710
11/09/2023 60.00p 63.80p 60.00p 60.00p 138138
08/09/2023 62.20p 61.90p 60.00p 61.90p 555
07/09/2023 62.20p 63.80p 60.00p 61.90p 11882
06/09/2023 62.20p 63.80p 60.20p 62.20p 5073
05/09/2023 61.00p 61.40p 61.00p 61.40p 4262
04/09/2023 61.00p 60.90p 60.00p 60.90p 1
01/09/2023 61.00p 62.80p 60.00p 61.00p 196164
31/08/2023 62.00p 64.00p 61.00p 61.00p 54276
30/08/2023 62.20p 65.80p 62.00p 62.80p 10630
29/08/2023 62.20p 65.80p 62.20p 62.20p 35082
25/08/2023 62.80p 62.54p 60.20p 61.50p 27185
24/08/2023 62.80p 63.80p 61.34p 62.00p 4357
23/08/2023 62.80p 63.80p 60.20p 62.00p 809
22/08/2023 62.80p 62.54p 61.00p 61.50p 5120
21/08/2023 62.80p 62.40p 60.38p 62.40p 307
18/08/2023 62.80p 64.00p 60.20p 64.00p 46763
17/08/2023 62.00p 62.41p 60.20p 61.50p 1771
16/08/2023 62.80p 62.80p 60.20p 61.90p 19554
15/08/2023 60.20p 62.80p 60.20p 61.00p 63443
14/08/2023 62.60p 62.58p 60.20p 61.10p 16611
11/08/2023 62.60p 62.80p 60.00p 61.30p 221041
10/08/2023 56.00p 61.20p 56.00p 61.20p 836010
09/08/2023 56.00p 57.00p 48.00p 56.00p 10271092
08/08/2023 68.60p 71.80p 68.60p 70.20p 728
07/08/2023 70.20p 71.80p 68.93p 69.50p 13511
04/08/2023 70.20p 71.80p 69.20p 69.50p 5162
03/08/2023 67.00p 71.80p 67.00p 71.00p 68090
02/08/2023 74.00p 74.80p 68.00p 68.90p 93982
01/08/2023 80.00p 82.80p 74.60p 77.30p 105717
31/07/2023 80.80p 84.40p 80.08p 80.40p 10733
28/07/2023 80.80p 85.80p 80.00p 82.90p 7880
27/07/2023 87.00p 82.90p 80.00p 82.90p 17751
26/07/2023 87.00p 87.00p 80.58p 87.00p 35558
25/07/2023 87.00p 87.00p 82.22p 87.00p 1761
24/07/2023 86.40p 86.40p 81.76p 84.00p 4200
21/07/2023 82.00p 84.00p 82.22p 84.00p 3411
20/07/2023 82.00p 86.00p 81.20p 84.00p 32575
19/07/2023 83.40p 86.27p 82.48p 84.40p 43792
18/07/2023 83.40p 86.79p 82.00p 84.40p 5302
17/07/2023 83.40p 87.80p 83.00p 83.70p 15385
14/07/2023 83.00p 85.99p 83.90p 85.40p 16602
14/07/2023 83.00p 85.99p 83.90p 85.40p 16602
13/07/2023 83.00p 87.80p 83.90p 85.40p 5344
12/07/2023 83.00p 85.52p 83.00p 85.40p 127090
11/07/2023 83.60p 87.80p 83.00p 83.20p 329
10/07/2023 83.60p 85.40p 83.57p 85.40p 5250
07/07/2023 83.60p 83.84p 83.30p 83.30p 5816
06/07/2023 83.60p 87.80p 83.00p 85.40p 5056
05/07/2023 83.60p 85.81p 83.42p 85.40p 3231
04/07/2023 83.60p 86.80p 82.00p 84.90p 23514
03/07/2023 85.00p 85.40p 82.55p 84.40p 4497
30/06/2023 83.00p 85.80p 82.46p 83.90p 157947
29/06/2023 83.00p 84.40p 82.48p 84.40p 5821
28/06/2023 83.00p 86.80p 82.24p 83.00p 2304
27/06/2023 85.00p 87.80p 82.00p 84.40p 40327
26/06/2023 89.80p 87.40p 85.48p 87.40p 10881
23/06/2023 89.80p 88.20p 86.38p 88.20p 386
22/06/2023 89.80p 89.30p 86.38p 87.90p 45950
21/06/2023 89.80p 89.80p 86.83p 88.70p 61455
20/06/2023 89.80p 89.80p 86.00p 87.90p 1309
19/06/2023 87.00p 90.80p 87.00p 87.80p 20067
16/06/2023 88.00p 89.30p 88.90p 89.30p 0
15/06/2023 88.00p 88.90p 87.00p 88.90p 120
14/06/2023 88.00p 91.80p 86.88p 88.90p 119663
13/06/2023 88.00p 92.75p 88.00p 90.40p 24395
12/06/2023 88.00p 89.89p 88.00p 88.00p 70661
09/06/2023 88.00p 92.80p 88.00p 88.00p 39783
08/06/2023 88.60p 90.00p 88.00p 88.00p 60830
07/06/2023 88.80p 91.00p 90.70p 90.70p 55
06/06/2023 88.80p 92.80p 88.05p 90.70p 23591
05/06/2023 88.80p 90.64p 88.80p 88.80p 64798
02/06/2023 90.40p 93.80p 89.20p 89.20p 49879
01/06/2023 92.00p 94.00p 90.04p 92.00p 10334
31/05/2023 91.00p 94.00p 90.20p 91.30p 112223
30/05/2023 90.00p 90.00p 86.39p 88.20p 32964
26/05/2023 89.00p 90.00p 86.20p 88.10p 18207
25/05/2023 87.40p 89.81p 86.39p 88.10p 4264
24/05/2023 87.40p 90.00p 87.40p 89.10p 32323
23/05/2023 87.00p 90.00p 83.20p 88.10p 59244
22/05/2023 86.80p 86.40p 84.48p 85.60p 2511
19/05/2023 86.80p 86.40p 84.40p 85.90p 17230
18/05/2023 86.80p 87.00p 84.60p 87.00p 23721
17/05/2023 85.80p 86.80p 83.19p 85.80p 39947
16/05/2023 82.40p 87.00p 82.40p 85.50p 92969
15/05/2023 83.00p 84.00p 82.78p 84.00p 153
12/05/2023 83.00p 84.00p 81.45p 84.00p 8889
11/05/2023 84.60p 85.00p 82.80p 84.10p 23087
10/05/2023 82.60p 84.52p 82.60p 82.60p 6045
09/05/2023 82.60p 85.00p 80.44p 82.60p 14078
05/05/2023 80.00p 84.80p 80.34p 81.40p 25866
04/05/2023 80.00p 84.00p 80.00p 80.00p 217733
03/05/2023 78.00p 81.09p 75.66p 80.40p 515063
02/05/2023 80.00p 84.80p 78.00p 78.90p 38443
28/04/2023 83.20p 84.90p 83.20p 83.20p 95022
27/04/2023 83.00p 84.76p 83.60p 83.60p 4950

*Close Price adjusted for both dividends and splits