RM (RM.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/06/2021 219.00p 227.00p 212.04p 220.00p 34176
28/05/2021 211.00p 219.00p 210.00p 210.00p 10716
27/05/2021 210.00p 218.00p 210.00p 216.00p 7159
26/05/2021 207.00p 216.60p 204.00p 211.50p 6571
25/05/2021 207.00p 217.42p 204.75p 207.50p 9372
24/05/2021 219.00p 219.00p 209.50p 218.00p 5151
21/05/2021 204.00p 217.70p 204.00p 211.50p 157515
20/05/2021 204.00p 220.00p 204.00p 211.50p 11402
19/05/2021 219.00p 219.00p 206.00p 212.50p 2896
18/05/2021 210.00p 219.00p 208.80p 213.00p 38264
17/05/2021 218.00p 219.00p 210.00p 210.00p 68825
14/05/2021 219.00p 226.50p 215.00p 226.50p 27662
13/05/2021 219.00p 224.00p 219.00p 218.00p 12750
12/05/2021 230.00p 230.00p 219.00p 230.00p 12904
11/05/2021 224.00p 230.05p 221.65p 230.00p 717418
10/05/2021 225.00p 235.00p 221.00p 228.00p 7976
07/05/2021 225.00p 233.00p 222.00p 225.00p 127320
06/05/2021 221.00p 225.50p 222.50p 224.50p 2634
05/05/2021 221.00p 230.80p 225.50p 225.50p 18650
04/05/2021 221.00p 234.00p 221.00p 224.00p 62975
03/05/2021 233.00p 230.00p 224.50p 227.50p 1184
30/04/2021 233.00p 230.00p 224.50p 227.50p 1184
29/04/2021 233.00p 233.00p 224.36p 233.00p 5536
28/04/2021 233.00p 233.00p 221.48p 233.00p 9383
27/04/2021 233.00p 233.00p 222.60p 233.00p 7788
26/04/2021 233.00p 233.00p 220.00p 220.00p 885
23/04/2021 230.00p 229.57p 221.48p 225.00p 8735
22/04/2021 230.00p 231.50p 220.00p 231.50p 2034
21/04/2021 232.00p 232.00p 218.00p 222.00p 46174
20/04/2021 230.00p 230.00p 227.20p 230.00p 17603
19/04/2021 232.00p 232.00p 226.00p 226.00p 6161
16/04/2021 231.00p 235.00p 229.36p 235.00p 4853
15/04/2021 231.00p 232.00p 223.00p 232.00p 21719
14/04/2021 224.00p 231.00p 218.00p 220.00p 48355
13/04/2021 224.00p 224.00p 217.00p 224.00p 8074
12/04/2021 220.00p 228.00p 215.90p 222.00p 28492
09/04/2021 231.00p 231.00p 216.00p 230.00p 12628
08/04/2021 218.00p 231.00p 215.00p 215.00p 27825
07/04/2021 232.00p 232.00p 215.00p 215.00p 15734
06/04/2021 232.00p 232.00p 218.25p 232.00p 12576
02/04/2021 231.00p 231.00p 230.00p 230.00p 3695
01/04/2021 231.00p 231.00p 230.00p 230.00p 3695
31/03/2021 224.00p 224.00p 216.00p 224.00p 19720
30/03/2021 218.00p 222.00p 216.00p 222.00p 3208
29/03/2021 218.00p 223.20p 212.26p 216.50p 106845
26/03/2021 218.00p 228.00p 216.60p 218.00p 11875
25/03/2021 217.00p 220.00p 216.60p 218.00p 21688
24/03/2021 220.00p 225.60p 216.32p 217.50p 57110
23/03/2021 227.00p 228.20p 220.00p 220.00p 41294
22/03/2021 212.00p 226.35p 212.00p 220.00p 37171
19/03/2021 230.00p 230.00p 220.00p 230.00p 32237
18/03/2021 213.00p 229.00p 213.00p 213.00p 2202
17/03/2021 215.00p 229.00p 214.00p 216.00p 13925
16/03/2021 215.00p 229.92p 215.00p 222.50p 163364
15/03/2021 229.00p 229.00p 214.00p 214.00p 5201
12/03/2021 228.00p 230.00p 220.72p 230.00p 11853
11/03/2021 222.00p 229.00p 217.00p 228.00p 18131
10/03/2021 206.00p 228.64p 206.00p 221.00p 75281
09/03/2021 221.00p 222.00p 214.00p 222.00p 22598
08/03/2021 218.00p 220.81p 211.00p 216.50p 17106
05/03/2021 218.00p 222.00p 205.00p 205.00p 1286
04/03/2021 218.00p 218.00p 206.00p 211.00p 4220
03/03/2021 215.00p 217.00p 210.00p 214.50p 13292
02/03/2021 218.00p 218.00p 206.00p 214.00p 14560
01/03/2021 211.00p 217.00p 208.00p 216.00p 28190
26/02/2021 212.00p 217.00p 209.00p 209.00p 43148
25/02/2021 208.00p 218.00p 208.00p 212.00p 12933
24/02/2021 215.00p 219.00p 212.00p 217.00p 14145
23/02/2021 222.00p 224.00p 216.00p 218.00p 25691
22/02/2021 209.00p 224.00p 209.00p 224.00p 71584
19/02/2021 204.00p 221.00p 204.00p 209.00p 770631
18/02/2021 218.00p 220.00p 213.00p 217.50p 24903
17/02/2021 216.00p 219.00p 206.00p 216.00p 6565
16/02/2021 216.00p 217.20p 204.00p 216.00p 9494
15/02/2021 210.00p 219.00p 204.00p 216.00p 119548
12/02/2021 209.00p 210.00p 205.00p 209.00p 388070
11/02/2021 211.00p 211.00p 203.00p 207.50p 4421
10/02/2021 212.00p 210.65p 204.03p 208.00p 22200
09/02/2021 212.00p 220.00p 205.80p 207.00p 20033
08/02/2021 210.00p 221.00p 206.00p 211.00p 51947
05/02/2021 210.00p 211.72p 206.88p 209.00p 18719
04/02/2021 210.00p 210.24p 207.50p 207.50p 18369
03/02/2021 211.00p 222.00p 209.56p 210.00p 16199
02/02/2021 212.00p 217.82p 210.00p 210.00p 8968
01/02/2021 222.00p 222.00p 213.42p 213.50p 10063
29/01/2021 216.00p 225.00p 213.00p 219.00p 11963
28/01/2021 229.00p 229.00p 215.00p 217.50p 13502
27/01/2021 220.00p 231.00p 220.00p 230.00p 27020
26/01/2021 216.00p 229.00p 216.00p 220.00p 22211
25/01/2021 226.00p 230.00p 219.50p 223.00p 84062
22/01/2021 222.00p 231.00p 220.50p 223.00p 81038
21/01/2021 223.00p 230.00p 211.00p 230.00p 26011
20/01/2021 216.00p 220.49p 211.00p 218.00p 7634
19/01/2021 218.00p 218.00p 214.25p 218.00p 36252
18/01/2021 221.00p 221.90p 212.92p 218.00p 14741
15/01/2021 216.00p 222.00p 215.00p 215.00p 89785
14/01/2021 216.00p 217.00p 215.00p 215.00p 5891
13/01/2021 218.00p 223.18p 216.00p 221.50p 6950
12/01/2021 218.00p 219.50p 215.00p 219.50p 25970
11/01/2021 219.00p 227.00p 218.00p 227.00p 25587
08/01/2021 218.00p 223.50p 216.90p 223.50p 21411
07/01/2021 220.00p 227.00p 216.90p 227.00p 26589
06/01/2021 216.00p 217.50p 215.88p 217.50p 5161
05/01/2021 216.00p 220.00p 216.00p 220.00p 43361
04/01/2021 225.00p 225.00p 218.10p 220.00p 18001
31/12/2020 211.00p 224.02p 211.00p 219.50p 2470
30/12/2020 220.00p 220.00p 212.00p 212.00p 13654
29/12/2020 218.00p 223.47p 212.00p 220.00p 16882
28/12/2020 218.00p 220.00p 207.00p 220.00p 867
24/12/2020 218.00p 220.00p 207.00p 220.00p 867
23/12/2020 218.00p 219.35p 212.00p 214.50p 4263
22/12/2020 219.00p 219.00p 207.00p 211.00p 2467
21/12/2020 217.00p 220.00p 204.00p 220.00p 10955
18/12/2020 216.00p 220.00p 208.00p 220.00p 16266
17/12/2020 200.00p 212.00p 200.00p 204.00p 88689
16/12/2020 205.00p 210.88p 203.00p 203.00p 19751
15/12/2020 206.00p 210.00p 200.00p 200.00p 41036
14/12/2020 209.00p 210.38p 205.99p 206.00p 27471
11/12/2020 225.00p 231.00p 206.50p 206.50p 26407
10/12/2020 231.00p 235.00p 227.00p 227.00p 119100
09/12/2020 233.00p 237.00p 230.00p 230.00p 189776
08/12/2020 234.00p 239.40p 234.00p 239.00p 22198
07/12/2020 236.00p 243.00p 233.00p 235.00p 111292
04/12/2020 242.00p 244.00p 235.00p 242.00p 12316
03/12/2020 216.00p 240.00p 207.00p 235.00p 186097
02/12/2020 202.00p 208.45p 202.00p 206.00p 10901
01/12/2020 197.50p 207.00p 197.50p 207.00p 13876
30/11/2020 205.00p 206.00p 200.01p 206.00p 8921
27/11/2020 194.50p 206.00p 194.50p 206.00p 34325
26/11/2020 195.50p 198.00p 190.00p 190.00p 3751
25/11/2020 198.50p 198.50p 196.00p 198.00p 10764
24/11/2020 192.00p 199.00p 188.00p 199.00p 14413
23/11/2020 193.00p 196.00p 188.50p 194.00p 53921
20/11/2020 195.00p 198.42p 191.58p 191.75p 3243
19/11/2020 195.00p 199.00p 188.00p 199.00p 9436
18/11/2020 191.50p 194.50p 188.50p 191.00p 20008
17/11/2020 190.50p 207.00p 180.00p 181.00p 133441
16/11/2020 171.50p 191.00p 169.44p 181.00p 62787
13/11/2020 172.50p 172.50p 164.66p 172.50p 11996
12/11/2020 171.00p 171.00p 163.50p 166.25p 34339
10/11/2020 172.50p 172.50p 167.00p 168.00p 260545
09/11/2020 173.00p 174.00p 165.34p 173.00p 20663
06/11/2020 172.00p 172.50p 165.00p 168.50p 336
05/11/2020 174.00p 175.00p 171.00p 172.50p 50384
04/11/2020 170.50p 174.00p 170.50p 172.50p 7407
03/11/2020 170.00p 175.00p 168.72p 170.00p 27286
02/11/2020 169.00p 173.00p 163.00p 166.25p 27040
30/10/2020 170.00p 174.78p 170.00p 172.25p 19133
29/10/2020 168.50p 173.50p 168.50p 172.50p 9390
28/10/2020 172.00p 174.50p 170.00p 173.00p 60218
27/10/2020 177.50p 177.50p 172.67p 174.00p 15199
26/10/2020 174.00p 179.50p 174.00p 174.75p 5203
23/10/2020 180.00p 180.00p 174.00p 180.00p 13167
22/10/2020 177.50p 177.50p 174.00p 175.25p 293
21/10/2020 173.50p 182.00p 173.00p 182.00p 350555
20/10/2020 178.00p 178.00p 174.92p 178.00p 37830
19/10/2020 173.50p 180.00p 173.50p 180.00p 24019
16/10/2020 173.50p 178.46p 173.00p 173.00p 20986
15/10/2020 173.50p 177.30p 173.00p 177.00p 20361
14/10/2020 173.00p 183.50p 173.00p 173.00p 1164
13/10/2020 173.00p 180.53p 173.00p 173.00p 476
12/10/2020 180.00p 178.25p 176.64p 178.25p 4459
09/10/2020 180.00p 180.00p 176.64p 180.00p 11092
08/10/2020 183.00p 183.00p 183.00p 183.00p 361
07/10/2020 179.50p 182.00p 176.00p 182.00p 26945
06/10/2020 173.00p 181.42p 176.00p 176.00p 9121
05/10/2020 173.00p 181.42p 173.00p 173.00p 630
02/10/2020 173.00p 180.54p 173.00p 173.00p 1311
01/10/2020 176.00p 183.00p 175.30p 175.75p 992
30/09/2020 176.00p 183.50p 174.38p 183.50p 15088
29/09/2020 183.00p 183.50p 171.88p 183.50p 59054
28/09/2020 183.50p 183.50p 171.93p 183.50p 19952
25/09/2020 169.50p 178.00p 165.68p 178.00p 78049
24/09/2020 192.00p 192.00p 157.00p 157.00p 156326
23/09/2020 187.50p 187.50p 183.11p 184.00p 47446
22/09/2020 185.00p 191.37p 183.22p 185.00p 4470
21/09/2020 188.00p 192.00p 185.00p 192.00p 41591
18/09/2020 191.00p 193.00p 181.50p 181.50p 188768
17/09/2020 191.50p 196.50p 191.00p 191.00p 90991
16/09/2020 202.00p 202.00p 191.00p 191.00p 14572
15/09/2020 193.00p 200.48p 191.00p 192.75p 6019
14/09/2020 188.00p 200.35p 188.00p 190.00p 8020
11/09/2020 189.00p 200.40p 189.00p 190.00p 39608
10/09/2020 191.00p 191.50p 190.00p 190.00p 40022
09/09/2020 190.00p 192.00p 190.00p 191.00p 406540
08/09/2020 200.00p 200.00p 188.00p 191.00p 210274
07/09/2020 190.00p 195.00p 188.50p 190.00p 7555
04/09/2020 193.00p 198.00p 188.00p 190.00p 91684
03/09/2020 176.50p 196.00p 176.50p 196.00p 54158
02/09/2020 180.00p 186.75p 175.00p 183.00p 9891
01/09/2020 185.50p 193.50p 180.00p 191.50p 10003
31/08/2020 184.00p 196.50p 182.73p 188.00p 7711
28/08/2020 184.00p 196.50p 182.73p 188.00p 7711
27/08/2020 194.50p 194.50p 184.50p 184.50p 6033
26/08/2020 194.75p 197.50p 185.50p 186.00p 13900
25/08/2020 199.50p 201.00p 185.00p 188.25p 27088
24/08/2020 207.00p 207.32p 185.50p 195.00p 47313
21/08/2020 216.00p 220.00p 192.68p 202.00p 44074
20/08/2020 233.00p 239.00p 215.00p 215.00p 31110
19/08/2020 243.00p 243.00p 221.00p 221.00p 9321

*Close Price adjusted for both dividends and splits