RM (RM.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
15/12/2022 45.30p 47.90p 42.00p 47.00p 89604
14/12/2022 44.00p 45.40p 41.00p 43.20p 5088047
13/12/2022 44.00p 47.90p 41.10p 42.30p 91761
12/12/2022 46.00p 49.90p 43.20p 44.50p 90180
09/12/2022 47.00p 49.70p 46.00p 47.50p 76485
08/12/2022 47.00p 49.70p 47.00p 47.80p 29786
07/12/2022 47.40p 51.00p 47.00p 49.00p 35122
06/12/2022 47.40p 50.20p 47.40p 49.80p 16152
05/12/2022 52.00p 52.00p 47.50p 49.00p 211488
02/12/2022 47.00p 51.80p 44.10p 50.00p 400776
01/12/2022 45.00p 45.90p 43.10p 45.80p 107078
30/11/2022 46.00p 46.00p 44.30p 46.00p 43478
29/11/2022 43.10p 46.00p 43.10p 44.60p 281432
28/11/2022 44.90p 47.70p 43.23p 45.00p 202895
25/11/2022 40.10p 41.90p 40.00p 41.00p 29151
24/11/2022 37.40p 41.90p 37.40p 39.50p 353096
23/11/2022 38.00p 37.80p 36.10p 37.65p 12578
22/11/2022 38.00p 38.00p 35.10p 36.50p 1259
21/11/2022 39.00p 39.00p 37.10p 37.75p 46386
18/11/2022 39.00p 39.00p 36.50p 37.70p 1027
17/11/2022 38.90p 39.00p 37.10p 38.35p 70589
16/11/2022 37.10p 38.40p 37.10p 37.65p 23794
15/11/2022 39.00p 38.90p 37.00p 38.00p 1352
14/11/2022 39.00p 39.00p 36.40p 37.70p 11632
11/11/2022 37.90p 39.00p 37.00p 38.00p 37765
10/11/2022 37.90p 39.00p 34.00p 36.50p 20582
09/11/2022 37.90p 38.00p 35.10p 36.50p 22946
08/11/2022 38.00p 38.00p 34.20p 37.00p 54014
07/11/2022 39.00p 39.00p 37.20p 37.95p 379519
04/11/2022 34.00p 39.00p 31.60p 39.00p 1245119
03/11/2022 28.00p 35.00p 27.90p 32.00p 372199
02/11/2022 26.80p 27.05p 26.10p 27.05p 1832164
01/11/2022 26.80p 27.00p 25.87p 26.30p 7930
31/10/2022 24.40p 27.00p 23.90p 26.50p 156314
28/10/2022 22.10p 24.90p 22.40p 23.80p 641212
27/10/2022 22.10p 23.82p 22.71p 23.60p 61099
26/10/2022 22.10p 25.00p 22.00p 23.50p 14963
25/10/2022 22.00p 25.00p 22.00p 22.00p 1794
24/10/2022 21.00p 24.80p 21.00p 21.00p 801637
21/10/2022 24.10p 23.88p 21.90p 23.00p 976
20/10/2022 24.10p 24.90p 23.30p 24.30p 1921007
19/10/2022 21.10p 25.00p 23.10p 24.30p 146489
18/10/2022 21.10p 24.40p 20.80p 24.00p 407943
17/10/2022 20.00p 21.00p 18.33p 20.60p 711562
14/10/2022 28.10p 29.90p 27.00p 27.20p 1236494
13/10/2022 27.10p 29.90p 27.10p 28.00p 138028
12/10/2022 27.90p 30.90p 27.00p 27.45p 142196
11/10/2022 28.50p 30.90p 29.10p 29.10p 52
10/10/2022 28.50p 29.90p 28.40p 28.40p 19748
07/10/2022 30.10p 30.90p 29.20p 29.35p 8285
06/10/2022 28.60p 30.10p 28.60p 30.10p 81100
05/10/2022 29.40p 30.10p 28.35p 28.35p 44198
04/10/2022 29.70p 30.40p 27.70p 29.85p 860063
03/10/2022 28.90p 28.90p 26.12p 27.00p 29740
30/09/2022 25.50p 28.30p 25.50p 27.00p 41670
29/09/2022 26.00p 28.90p 25.00p 27.95p 1988257
28/09/2022 28.10p 29.40p 26.00p 26.00p 142335
27/09/2022 29.00p 32.00p 28.00p 29.00p 95877
26/09/2022 29.80p 30.00p 29.00p 29.00p 48923
23/09/2022 30.10p 32.90p 29.00p 29.00p 1279242
22/09/2022 30.60p 31.31p 30.60p 30.60p 3636
21/09/2022 32.60p 32.60p 30.70p 31.00p 117888
20/09/2022 32.60p 33.00p 30.50p 32.60p 10519
19/09/2022 31.10p 32.90p 30.00p 30.90p 1358616
16/09/2022 31.10p 32.90p 30.00p 30.90p 1358616
15/09/2022 32.00p 32.90p 31.00p 32.00p 56329
14/09/2022 31.00p 32.90p 30.65p 31.00p 453342
13/09/2022 31.10p 33.00p 31.50p 32.40p 97510
12/09/2022 31.10p 32.00p 28.10p 31.00p 99754
09/09/2022 31.00p 31.00p 29.10p 30.40p 198627
08/09/2022 28.00p 32.00p 26.30p 31.00p 4002091
07/09/2022 45.00p 45.90p 26.00p 26.55p 11970586
06/09/2022 47.00p 46.75p 46.05p 46.75p 2749
05/09/2022 47.00p 49.20p 45.00p 45.65p 19828
02/09/2022 46.00p 47.88p 45.10p 45.10p 118200
01/09/2022 46.50p 47.95p 46.50p 46.50p 11576
31/08/2022 46.10p 50.20p 46.00p 48.25p 18915
30/08/2022 50.00p 51.26p 46.00p 46.50p 333298
26/08/2022 51.00p 52.80p 51.00p 52.00p 411083
25/08/2022 52.40p 57.20p 51.00p 51.40p 7757300
24/08/2022 55.60p 57.80p 52.00p 52.00p 221821
23/08/2022 74.40p 74.40p 53.00p 53.00p 619987
22/08/2022 100.00p 104.00p 99.00p 99.00p 93773
19/08/2022 97.60p 100.80p 97.40p 97.40p 10047
18/08/2022 97.00p 97.00p 97.00p 97.00p 3768
17/08/2022 104.00p 104.00p 99.45p 104.00p 10091
16/08/2022 100.00p 104.00p 99.45p 100.00p 5559
15/08/2022 104.00p 104.00p 99.16p 104.00p 5845
12/08/2022 104.00p 104.00p 100.20p 104.00p 5491
11/08/2022 97.60p 103.00p 97.40p 103.00p 299843
10/08/2022 101.50p 102.00p 97.40p 100.00p 72341
09/08/2022 99.80p 102.00p 97.40p 102.00p 7480
08/08/2022 98.20p 101.45p 98.20p 98.20p 408
05/08/2022 100.00p 101.48p 99.90p 100.00p 587241
04/08/2022 100.00p 100.25p 100.00p 100.00p 25171
03/08/2022 99.80p 102.00p 99.60p 102.00p 150470
02/08/2022 103.50p 103.50p 100.00p 100.00p 1235
01/08/2022 101.50p 102.50p 100.00p 102.00p 33850
29/07/2022 100.00p 102.97p 100.00p 100.00p 32038
28/07/2022 98.00p 102.59p 98.00p 98.00p 1897
27/07/2022 100.00p 102.00p 99.31p 100.00p 23034
26/07/2022 100.00p 103.50p 100.00p 100.00p 9531
25/07/2022 97.00p 100.00p 97.00p 100.00p 12753
22/07/2022 95.60p 98.00p 94.20p 98.00p 9631
21/07/2022 95.80p 95.80p 92.00p 93.80p 6088
20/07/2022 95.00p 96.80p 90.00p 92.40p 210629
19/07/2022 103.00p 103.00p 95.00p 96.00p 106122
18/07/2022 105.00p 105.00p 102.00p 102.00p 26912
15/07/2022 105.00p 105.00p 103.00p 103.00p 7981
14/07/2022 104.00p 105.58p 104.00p 104.00p 7216
13/07/2022 104.00p 105.00p 104.00p 105.00p 411
12/07/2022 105.50p 106.00p 104.00p 106.00p 7405
11/07/2022 105.50p 109.00p 105.50p 105.50p 4480
08/07/2022 109.50p 109.50p 107.00p 107.00p 11450
07/07/2022 109.00p 110.00p 108.69p 109.00p 9521
06/07/2022 111.00p 111.00p 109.00p 111.00p 7064
05/07/2022 110.00p 115.00p 109.00p 111.00p 586188
04/07/2022 110.50p 110.50p 110.00p 110.00p 40524
01/07/2022 110.50p 117.00p 110.00p 110.00p 9728
30/06/2022 110.00p 112.00p 110.00p 112.00p 1030
29/06/2022 110.50p 114.00p 110.50p 114.00p 20645
28/06/2022 110.50p 114.00p 110.00p 110.50p 5614
27/06/2022 110.50p 116.00p 110.00p 112.00p 2233
24/06/2022 113.00p 114.00p 110.50p 114.00p 10184
23/06/2022 110.50p 117.00p 110.50p 113.50p 6338
22/06/2022 110.50p 115.00p 110.00p 112.00p 8334
21/06/2022 110.00p 109.00p 109.00p 109.00p 0
20/06/2022 110.00p 112.60p 107.00p 109.00p 356319
17/06/2022 107.50p 109.00p 105.00p 109.00p 3766955
16/06/2022 105.00p 106.25p 105.00p 106.00p 558134
15/06/2022 107.00p 109.00p 105.50p 107.00p 14041
14/06/2022 109.00p 114.50p 107.90p 108.00p 12913
13/06/2022 109.00p 109.74p 105.00p 107.00p 62603
10/06/2022 108.50p 110.00p 108.50p 110.00p 82786
09/06/2022 110.00p 110.90p 107.50p 108.50p 17022
08/06/2022 121.00p 121.00p 100.00p 109.00p 508053
07/06/2022 135.00p 135.65p 120.00p 120.00p 30169
06/06/2022 135.00p 137.10p 135.00p 135.00p 1811
03/06/2022 142.00p 142.00p 135.65p 138.00p 1957
02/06/2022 142.00p 142.00p 135.65p 138.00p 1957
01/06/2022 142.00p 142.00p 135.65p 138.00p 1957
31/05/2022 140.50p 140.50p 134.50p 135.50p 20374
30/05/2022 140.00p 144.68p 140.00p 140.00p 1444
27/05/2022 142.50p 144.00p 142.00p 144.00p 1287
26/05/2022 146.00p 149.50p 145.00p 146.00p 32655
25/05/2022 145.50p 146.00p 145.50p 146.00p 12853
24/05/2022 150.00p 150.00p 146.00p 150.00p 41262
23/05/2022 149.00p 149.00p 145.50p 149.00p 25649
20/05/2022 145.00p 146.00p 144.94p 145.00p 12721
19/05/2022 140.00p 149.00p 140.00p 149.00p 4173
18/05/2022 135.50p 143.00p 132.50p 143.00p 21234
17/05/2022 130.00p 142.00p 130.00p 135.00p 27241
16/05/2022 125.50p 129.75p 127.50p 129.75p 1141379
13/05/2022 125.50p 127.50p 125.00p 125.00p 765
12/05/2022 125.50p 129.00p 125.00p 129.00p 18830
11/05/2022 127.50p 127.50p 127.42p 127.50p 8900
10/05/2022 130.00p 132.70p 126.94p 128.50p 10839
09/05/2022 130.00p 130.50p 127.96p 130.00p 65954
06/05/2022 131.00p 131.00p 129.41p 131.00p 4567
05/05/2022 129.50p 132.50p 129.50p 132.50p 5031
04/05/2022 129.50p 132.50p 129.38p 129.50p 11175
03/05/2022 137.00p 134.70p 130.26p 132.50p 2171
02/05/2022 137.00p 137.00p 132.70p 137.00p 2230
29/04/2022 137.00p 137.00p 132.70p 137.00p 2230
28/04/2022 128.00p 131.00p 128.00p 131.00p 2255
27/04/2022 128.50p 131.00p 128.50p 131.00p 15716
26/04/2022 130.00p 134.70p 130.00p 131.50p 377600
25/04/2022 131.50p 131.50p 130.08p 131.50p 20926
22/04/2022 130.50p 136.50p 130.50p 132.00p 297608
21/04/2022 130.50p 134.54p 127.50p 127.50p 265663
20/04/2022 130.00p 136.70p 130.00p 130.00p 63199
19/04/2022 130.00p 137.50p 132.60p 134.00p 2507
18/04/2022 130.00p 136.77p 130.00p 130.00p 619
15/04/2022 130.00p 136.77p 130.00p 130.00p 619
14/04/2022 130.00p 136.77p 130.00p 130.00p 619
13/04/2022 138.00p 138.00p 136.77p 138.00p 1247
12/04/2022 137.50p 136.65p 135.50p 135.50p 501
11/04/2022 137.50p 137.50p 131.72p 136.50p 88055
08/04/2022 133.00p 137.50p 132.25p 133.00p 25017
07/04/2022 140.50p 149.50p 127.16p 135.00p 60354
06/04/2022 145.00p 148.00p 141.49p 145.00p 451053
05/04/2022 145.00p 149.90p 142.00p 144.25p 6405
04/04/2022 145.00p 150.00p 149.00p 150.00p 0
01/04/2022 145.00p 150.00p 145.00p 149.00p 7482
31/03/2022 149.50p 150.00p 145.00p 150.00p 23986
30/03/2022 142.00p 149.00p 142.00p 149.00p 8374
29/03/2022 150.00p 148.50p 143.96p 148.50p 2000
28/03/2022 150.00p 150.00p 143.00p 148.50p 1002
25/03/2022 142.50p 148.75p 144.15p 148.75p 695
24/03/2022 142.50p 142.50p 142.50p 142.50p 86
23/03/2022 146.50p 146.73p 142.00p 142.00p 5399
22/03/2022 146.00p 154.00p 146.00p 148.75p 6880
21/03/2022 154.50p 154.50p 143.22p 148.50p 1699
18/03/2022 154.50p 154.50p 143.10p 150.00p 4916
17/03/2022 146.50p 147.00p 142.00p 147.00p 629421
16/03/2022 154.00p 155.00p 145.00p 145.50p 523914
15/03/2022 152.50p 159.50p 149.00p 155.00p 26827
14/03/2022 152.50p 158.00p 152.50p 156.75p 591
11/03/2022 160.00p 158.00p 155.00p 156.75p 19073
10/03/2022 160.00p 160.00p 157.00p 157.00p 0

*Close Price adjusted for both dividends and splits