RM (RM.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
12/09/2024 80.00p 82.90p 77.50p 78.25p 5572
11/09/2024 80.00p 81.38p 80.00p 80.00p 39261
10/09/2024 84.00p 84.00p 80.50p 80.50p 10091
09/09/2024 78.00p 82.00p 78.00p 80.50p 73441
06/09/2024 79.50p 80.00p 78.38p 79.75p 2513
05/09/2024 77.00p 82.00p 77.00p 77.00p 3231
04/09/2024 78.00p 80.75p 77.50p 80.75p 589
03/09/2024 78.00p 83.00p 79.40p 80.75p 252
02/09/2024 78.00p 82.00p 78.00p 82.00p 1502
30/08/2024 83.00p 83.00p 81.00p 82.00p 72141
29/08/2024 81.00p 82.00p 79.40p 80.75p 48600
28/08/2024 81.00p 81.00p 79.30p 80.75p 47929
27/08/2024 81.00p 83.00p 79.50p 81.25p 47885
23/08/2024 80.50p 82.00p 80.50p 81.75p 31187
22/08/2024 79.00p 80.75p 79.00p 80.75p 81803
21/08/2024 79.50p 81.50p 79.30p 80.50p 94898
20/08/2024 78.00p 79.76p 78.00p 79.25p 15880
19/08/2024 80.00p 80.75p 79.18p 80.75p 1476
16/08/2024 80.00p 80.75p 78.38p 80.75p 13058
15/08/2024 80.00p 81.50p 78.53p 79.50p 4585
14/08/2024 80.00p 82.00p 80.00p 82.00p 60707
13/08/2024 80.50p 82.50p 78.85p 80.50p 1262
12/08/2024 80.00p 80.75p 78.50p 80.00p 110668
09/08/2024 80.50p 83.57p 83.25p 83.25p 1196
08/08/2024 80.50p 83.23p 80.50p 81.50p 43568
07/08/2024 83.00p 84.94p 81.02p 83.00p 9719
06/08/2024 0.00p 81.25p 78.00p 81.25p 2296
05/08/2024 83.00p 81.50p 78.00p 80.50p 11771
02/08/2024 83.00p 86.00p 83.00p 84.75p 34703
01/08/2024 82.00p 83.50p 82.00p 83.50p 11358
31/07/2024 83.00p 83.80p 79.00p 83.00p 66652
30/07/2024 85.50p 85.50p 83.00p 83.75p 9604
29/07/2024 85.50p 85.50p 81.00p 83.75p 13869
26/07/2024 80.50p 84.07p 80.50p 80.50p 38722
25/07/2024 86.00p 85.00p 80.50p 83.25p 19478
24/07/2024 86.00p 86.00p 80.00p 83.25p 27554
23/07/2024 86.00p 86.00p 82.26p 83.25p 16337
22/07/2024 84.00p 84.24p 79.00p 83.25p 49401
19/07/2024 80.00p 80.50p 79.50p 79.50p 163555
18/07/2024 76.50p 83.44p 77.75p 77.75p 23912
17/07/2024 76.50p 81.00p 72.50p 81.00p 115003
16/07/2024 77.50p 82.94p 71.50p 74.75p 178525
15/07/2024 82.50p 85.95p 81.55p 83.75p 115710
12/07/2024 83.00p 86.50p 82.50p 83.75p 11142
11/07/2024 83.00p 84.75p 83.75p 84.75p 20605
10/07/2024 83.00p 86.50p 82.54p 84.75p 7266
09/07/2024 83.00p 84.75p 82.05p 84.75p 39997
08/07/2024 83.00p 86.50p 78.50p 84.50p 5137
05/07/2024 83.00p 87.00p 82.36p 82.50p 780
04/07/2024 83.00p 86.50p 78.98p 82.50p 3678
03/07/2024 83.00p 86.50p 82.88p 83.00p 49759
02/07/2024 82.00p 86.43p 83.00p 83.00p 7
01/07/2024 82.00p 83.40p 80.00p 81.50p 20491
28/06/2024 82.50p 83.50p 80.56p 83.50p 2542
27/06/2024 82.50p 90.00p 82.50p 84.00p 10292
26/06/2024 83.50p 89.50p 82.80p 86.00p 78531
25/06/2024 83.50p 85.50p 84.00p 84.00p 3
24/06/2024 83.50p 84.00p 84.00p 84.00p 0
21/06/2024 83.50p 85.50p 83.00p 84.00p 30260
20/06/2024 82.50p 84.25p 80.00p 84.25p 23834
19/06/2024 87.00p 85.50p 82.50p 82.50p 145
18/06/2024 87.00p 87.00p 74.32p 82.00p 103738
17/06/2024 80.00p 86.44p 72.00p 83.00p 78944
14/06/2024 85.50p 86.80p 84.00p 86.50p 39551
13/06/2024 86.00p 89.50p 86.00p 88.00p 3578
12/06/2024 90.00p 90.00p 84.00p 87.25p 21157
11/06/2024 82.50p 89.50p 82.50p 86.00p 2487
10/06/2024 82.50p 86.00p 82.50p 86.00p 8942
07/06/2024 85.00p 85.00p 82.00p 82.00p 56097
06/06/2024 87.50p 91.00p 83.50p 86.00p 45574
05/06/2024 89.00p 94.50p 86.76p 89.75p 76008
04/06/2024 89.00p 93.50p 89.00p 92.50p 818
03/06/2024 95.00p 98.94p 90.00p 92.00p 81611
31/05/2024 95.00p 97.79p 95.00p 96.00p 17485
30/05/2024 101.00p 101.00p 93.33p 96.25p 35141
29/05/2024 97.00p 102.00p 96.00p 99.00p 3236
28/05/2024 97.00p 104.00p 97.00p 99.25p 35067
24/05/2024 102.00p 104.00p 97.50p 100.75p 18804
23/05/2024 102.00p 106.00p 100.00p 101.25p 46936
22/05/2024 105.00p 105.85p 100.00p 103.50p 62886
21/05/2024 97.50p 104.96p 93.50p 100.00p 147068
20/05/2024 90.50p 101.68p 84.00p 97.50p 305904
17/05/2024 85.50p 86.00p 82.50p 86.00p 45
16/05/2024 85.50p 85.50p 82.50p 85.50p 44303
15/05/2024 89.00p 91.50p 84.00p 86.25p 7978
14/05/2024 89.00p 90.71p 84.50p 87.00p 1185553
13/05/2024 83.00p 87.00p 77.50p 86.25p 64086
10/05/2024 80.50p 85.50p 75.00p 79.50p 137427
09/05/2024 83.00p 85.18p 82.25p 82.75p 217687
08/05/2024 84.00p 87.00p 81.00p 81.00p 54394
07/05/2024 87.00p 87.00p 81.50p 84.25p 39238
03/05/2024 79.00p 87.00p 72.50p 84.25p 297869
02/05/2024 77.50p 77.50p 72.00p 75.00p 29761
01/05/2024 72.00p 75.10p 71.00p 72.00p 22510
30/04/2024 77.00p 77.00p 71.22p 72.25p 302379
29/04/2024 76.00p 77.00p 71.50p 74.25p 858
26/04/2024 76.00p 77.00p 71.50p 73.75p 103683
25/04/2024 74.00p 73.97p 69.95p 73.25p 36348
24/04/2024 74.00p 74.00p 69.95p 71.00p 427
23/04/2024 70.00p 73.34p 69.40p 71.25p 17446
22/04/2024 70.00p 73.95p 69.50p 71.50p 14605
19/04/2024 69.00p 69.61p 67.91p 68.75p 5618
18/04/2024 69.00p 69.32p 68.75p 68.75p 22150
17/04/2024 67.50p 68.48p 65.50p 67.25p 13834
16/04/2024 67.50p 70.95p 65.50p 67.50p 74161
15/04/2024 70.00p 71.50p 68.00p 71.50p 39772
12/04/2024 60.50p 68.50p 66.16p 66.75p 12072
11/04/2024 60.50p 69.55p 66.49p 67.25p 10850
10/04/2024 60.50p 67.75p 65.30p 67.75p 54959
09/04/2024 60.50p 71.70p 58.30p 65.00p 167155
08/04/2024 61.00p 61.00p 57.50p 58.00p 8102
05/04/2024 60.00p 60.50p 56.90p 58.25p 7626
04/04/2024 56.50p 60.46p 51.00p 57.50p 123694
03/04/2024 51.00p 56.06p 52.14p 53.75p 44162
02/04/2024 51.00p 55.95p 51.06p 53.75p 33466
28/03/2024 51.00p 57.50p 51.87p 54.90p 844074
27/03/2024 51.00p 56.80p 51.87p 53.90p 19640
26/03/2024 51.00p 54.00p 51.00p 53.50p 182514
25/03/2024 56.00p 54.77p 52.70p 53.90p 11956
22/03/2024 56.00p 54.77p 53.90p 53.90p 6272
21/03/2024 56.00p 53.90p 53.90p 53.90p 0
20/03/2024 56.00p 56.00p 54.00p 53.90p 22359
19/03/2024 56.00p 56.80p 51.20p 54.00p 1948
18/03/2024 56.00p 56.00p 52.60p 54.00p 5070
15/03/2024 54.00p 56.80p 51.20p 54.00p 46477
14/03/2024 54.00p 55.45p 51.60p 55.00p 186744
13/03/2024 55.00p 56.80p 52.40p 53.70p 42720
12/03/2024 55.20p 56.36p 55.80p 55.80p 22204
11/03/2024 55.20p 58.00p 55.00p 58.00p 1406
08/03/2024 55.20p 58.40p 55.25p 58.00p 2484
07/03/2024 55.20p 58.56p 55.20p 58.00p 21235
06/03/2024 55.20p 59.80p 55.00p 58.00p 829
05/03/2024 55.20p 57.40p 55.00p 57.40p 8163
04/03/2024 57.00p 57.00p 54.20p 57.00p 1943
01/03/2024 57.00p 57.00p 54.20p 57.00p 32156
29/02/2024 58.00p 59.80p 54.20p 57.00p 76
28/02/2024 58.00p 58.00p 55.00p 57.00p 25729
27/02/2024 57.00p 59.80p 54.76p 57.00p 3971
26/02/2024 56.00p 59.80p 54.76p 57.00p 2621
23/02/2024 56.00p 58.96p 54.20p 56.00p 40864
22/02/2024 55.20p 57.00p 55.20p 57.00p 19381
21/02/2024 56.20p 58.22p 58.00p 58.00p 52
20/02/2024 56.20p 56.90p 56.00p 56.40p 17701
19/02/2024 57.00p 57.40p 56.10p 57.00p 20987
16/02/2024 56.00p 58.00p 56.00p 58.00p 116844
15/02/2024 55.00p 56.00p 53.40p 56.00p 91513
14/02/2024 55.00p 55.44p 53.00p 55.00p 2277470
13/02/2024 52.20p 55.44p 52.93p 54.90p 4142
12/02/2024 52.20p 53.50p 52.48p 53.50p 1554
09/02/2024 52.20p 55.21p 52.00p 52.00p 32390
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

*Close Price adjusted for both dividends and splits