RM (RM.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
26/04/2023 83.00p 84.76p 82.11p 83.60p 22250
25/04/2023 83.00p 85.00p 79.39p 82.60p 49226
24/04/2023 81.60p 83.00p 80.64p 81.60p 17807
21/04/2023 81.60p 81.86p 79.20p 81.10p 77686
20/04/2023 81.60p 83.00p 79.32p 83.00p 41372
19/04/2023 80.00p 83.00p 78.20p 81.50p 27892
18/04/2023 78.00p 83.00p 76.00p 81.60p 127476
17/04/2023 77.80p 78.00p 74.00p 76.50p 25734
14/04/2023 77.60p 77.60p 74.79p 77.00p 189521
13/04/2023 77.80p 77.80p 73.20p 75.30p 79113
12/04/2023 73.00p 77.80p 73.20p 75.50p 12079
11/04/2023 73.00p 76.80p 73.00p 75.00p 21253
06/04/2023 76.00p 76.80p 73.30p 76.00p 26468
05/04/2023 75.60p 78.00p 74.74p 75.60p 14927
04/04/2023 76.00p 76.20p 72.20p 76.20p 219970
03/04/2023 73.00p 76.00p 72.20p 76.00p 194071
31/03/2023 70.00p 73.80p 70.00p 72.00p 31108
30/03/2023 65.00p 72.00p 70.25p 71.10p 33578
29/03/2023 65.00p 71.53p 64.20p 70.10p 407944
28/03/2023 66.80p 67.00p 63.00p 65.00p 31914
27/03/2023 67.00p 67.00p 64.64p 67.00p 89677
24/03/2023 65.00p 65.00p 64.31p 65.00p 32726
23/03/2023 65.00p 65.72p 64.64p 65.00p 24244
22/03/2023 65.00p 66.08p 64.64p 65.00p 4868
21/03/2023 65.00p 66.80p 65.30p 65.30p 20596
20/03/2023 65.00p 67.80p 63.86p 64.60p 63738
17/03/2023 69.00p 69.00p 64.80p 65.00p 13514
16/03/2023 69.00p 69.00p 65.22p 66.50p 14413
15/03/2023 68.00p 69.00p 64.00p 66.50p 12162
14/03/2023 68.00p 67.40p 65.20p 66.50p 50706
13/03/2023 68.00p 69.00p 64.40p 66.60p 117873
10/03/2023 67.00p 68.00p 64.20p 66.10p 30462
09/03/2023 65.00p 68.00p 62.00p 66.50p 3751504
08/03/2023 66.80p 68.00p 65.70p 65.70p 69687
07/03/2023 66.80p 68.00p 63.60p 65.80p 643633
06/03/2023 66.80p 66.80p 63.80p 66.60p 131224
03/03/2023 65.00p 67.00p 62.20p 67.00p 101856
02/03/2023 64.60p 64.80p 62.10p 64.60p 45987
01/03/2023 61.00p 64.80p 61.00p 63.60p 88802
28/02/2023 63.00p 64.40p 60.20p 62.00p 9857
27/02/2023 63.00p 63.00p 61.00p 61.50p 2587
24/02/2023 63.00p 63.00p 61.76p 61.90p 801
23/02/2023 63.00p 63.00p 61.00p 62.10p 51342
22/02/2023 63.20p 64.40p 61.00p 62.00p 90389
21/02/2023 63.20p 63.15p 62.00p 62.00p 79
20/02/2023 63.20p 64.80p 61.20p 63.00p 18394
17/02/2023 62.00p 64.80p 60.74p 63.10p 116655
16/02/2023 65.00p 65.00p 60.60p 61.30p 29405
15/02/2023 62.20p 65.00p 60.88p 62.80p 73849
14/02/2023 62.20p 64.80p 60.80p 62.80p 6611
13/02/2023 62.20p 65.00p 61.00p 63.00p 299
10/02/2023 62.20p 63.80p 60.00p 61.50p 41577
09/02/2023 65.00p 65.00p 62.46p 63.50p 12575
08/02/2023 65.00p 65.00p 62.20p 63.20p 6510
07/02/2023 63.20p 64.80p 62.52p 63.50p 11589
06/02/2023 63.20p 64.39p 62.28p 63.50p 24957
03/02/2023 63.20p 64.80p 62.00p 64.50p 137176
02/02/2023 65.00p 65.00p 62.20p 65.00p 79751
01/02/2023 65.00p 63.50p 62.90p 63.50p 2174
31/01/2023 65.00p 65.00p 62.70p 62.70p 70
30/01/2023 65.00p 62.83p 61.00p 62.50p 17540
27/01/2023 65.00p 65.00p 61.80p 62.50p 5320
26/01/2023 65.00p 65.00p 62.80p 62.80p 110
25/01/2023 65.00p 65.00p 61.00p 63.00p 20163
24/01/2023 65.00p 65.00p 62.00p 63.50p 22209
23/01/2023 60.00p 63.80p 60.00p 62.90p 66508
20/01/2023 64.60p 64.58p 61.20p 63.00p 73364
19/01/2023 64.60p 65.00p 61.12p 63.00p 35253
18/01/2023 64.60p 64.45p 62.57p 63.10p 38220
17/01/2023 64.60p 64.60p 61.00p 61.00p 20614
16/01/2023 63.80p 64.00p 61.49p 61.50p 23850
13/01/2023 63.80p 65.00p 62.00p 63.50p 1244
12/01/2023 63.80p 65.00p 61.70p 64.00p 45597
11/01/2023 60.00p 64.00p 60.00p 62.00p 26755
10/01/2023 60.00p 64.00p 61.75p 62.50p 11974
09/01/2023 60.00p 62.60p 58.93p 61.30p 115933
06/01/2023 60.00p 60.00p 56.86p 60.00p 61714
05/01/2023 59.40p 59.40p 55.60p 59.40p 37602
04/01/2023 59.20p 59.20p 56.00p 59.20p 4745
03/01/2023 56.20p 60.00p 56.52p 58.50p 4233
30/12/2022 56.20p 57.60p 56.20p 57.60p 7111
29/12/2022 52.20p 57.60p 52.20p 57.60p 132268
28/12/2022 56.00p 58.80p 52.20p 54.00p 125590
23/12/2022 49.90p 51.50p 51.00p 51.00p 14176
22/12/2022 49.90p 52.00p 50.00p 50.50p 1450
21/12/2022 49.90p 51.80p 48.85p 50.80p 157790
20/12/2022 47.10p 49.00p 47.60p 48.50p 98597
19/12/2022 47.10p 49.40p 46.85p 48.20p 120647
16/12/2022 47.10p 49.00p 46.50p 48.25p 141208

*Close Price adjusted for both dividends and splits