RM (RM.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
30/06/2020 243.00p 243.00p 234.00p 238.00p 280952
29/06/2020 239.00p 248.00p 238.00p 248.00p 62893
26/06/2020 238.00p 241.00p 236.36p 241.00p 19250
25/06/2020 232.00p 241.00p 228.75p 241.00p 204667
24/06/2020 239.00p 240.00p 228.00p 238.00p 46016
23/06/2020 249.00p 249.00p 226.00p 241.00p 64721
22/06/2020 237.00p 247.00p 237.00p 242.00p 21536
19/06/2020 255.00p 264.00p 235.00p 240.00p 2055049
18/06/2020 259.00p 259.00p 255.00p 255.00p 33827
17/06/2020 261.00p 261.20p 249.00p 259.00p 59188
16/06/2020 240.00p 274.00p 238.00p 268.00p 304617
15/06/2020 235.00p 235.00p 230.00p 235.00p 268557
12/06/2020 244.00p 244.00p 235.00p 235.00p 29443
11/06/2020 231.00p 245.00p 231.00p 240.00p 93501
10/06/2020 242.00p 250.00p 235.50p 250.00p 88298
09/06/2020 235.00p 244.50p 235.00p 244.00p 49946
08/06/2020 241.00p 246.67p 230.00p 240.00p 47555
05/06/2020 249.00p 250.00p 236.71p 250.00p 3756
04/06/2020 240.00p 245.00p 229.38p 245.00p 31923
03/06/2020 227.00p 236.62p 215.51p 230.00p 18130
02/06/2020 220.00p 227.57p 209.55p 227.00p 49872
01/06/2020 216.00p 223.00p 204.80p 215.00p 18900
29/05/2020 214.00p 214.00p 204.40p 214.00p 7093
28/05/2020 213.00p 215.00p 204.60p 211.00p 29722
27/05/2020 208.00p 215.00p 197.20p 210.50p 47023
26/05/2020 208.00p 208.00p 200.00p 205.00p 10477
25/05/2020 199.50p 204.33p 198.00p 204.00p 48676
22/05/2020 199.50p 204.33p 198.00p 204.00p 48676
21/05/2020 205.00p 208.00p 191.85p 201.50p 52748
20/05/2020 207.00p 209.75p 205.00p 205.00p 16725
19/05/2020 205.00p 207.85p 205.00p 205.00p 6935
18/05/2020 205.00p 209.21p 205.00p 208.00p 4058
15/05/2020 206.00p 213.00p 205.00p 205.00p 16000
14/05/2020 215.00p 220.00p 210.00p 212.00p 85408
13/05/2020 219.00p 220.00p 210.00p 210.00p 11340
12/05/2020 211.00p 220.00p 211.00p 214.00p 141656
11/05/2020 220.00p 220.00p 210.90p 216.00p 198768
08/05/2020 219.00p 220.00p 211.80p 220.00p 15225
07/05/2020 219.00p 220.00p 211.80p 220.00p 15225
06/05/2020 219.00p 220.00p 214.00p 214.00p 7431
05/05/2020 219.00p 219.00p 208.00p 208.00p 1890
04/05/2020 214.00p 218.22p 207.00p 210.00p 10895
01/05/2020 212.00p 213.00p 206.00p 208.00p 18621
30/04/2020 215.00p 219.00p 211.00p 214.50p 816427
29/04/2020 219.00p 220.00p 215.00p 217.50p 21561
28/04/2020 200.00p 218.00p 200.00p 215.00p 121117
27/04/2020 203.00p 206.00p 201.18p 205.00p 14240
24/04/2020 205.00p 205.00p 202.50p 205.00p 40131
23/04/2020 195.50p 200.00p 195.00p 197.50p 348283
22/04/2020 200.00p 201.00p 200.00p 201.00p 6488
21/04/2020 199.00p 200.00p 194.10p 200.00p 41236
20/04/2020 194.50p 199.50p 192.00p 195.00p 39764
17/04/2020 189.50p 195.00p 189.50p 195.00p 39340
16/04/2020 193.50p 195.15p 185.50p 188.00p 81197
15/04/2020 181.50p 185.00p 166.00p 185.00p 67144
14/04/2020 190.50p 192.00p 183.82p 191.00p 152747
09/04/2020 159.50p 190.50p 159.50p 190.50p 116242
08/04/2020 146.00p 162.77p 146.00p 158.00p 29591
07/04/2020 139.50p 148.00p 133.58p 144.00p 350339
06/04/2020 139.00p 139.35p 131.05p 135.00p 36701
03/04/2020 132.00p 132.00p 129.04p 132.00p 5039
02/04/2020 135.50p 146.50p 128.00p 130.00p 63839
01/04/2020 146.50p 147.00p 136.50p 140.00p 18030
31/03/2020 143.00p 147.00p 135.00p 140.00p 50852
30/03/2020 142.00p 146.00p 139.00p 139.00p 30639
27/03/2020 135.00p 141.50p 133.00p 135.00p 24174
26/03/2020 120.50p 132.00p 120.00p 124.00p 72007
25/03/2020 110.00p 133.00p 110.00p 120.00p 66329
24/03/2020 114.50p 114.50p 110.00p 110.00p 136979
23/03/2020 132.50p 132.50p 110.00p 111.00p 41788
20/03/2020 132.00p 130.00p 126.00p 128.75p 19760
19/03/2020 132.00p 132.00p 124.57p 126.50p 75125
18/03/2020 161.50p 161.50p 141.00p 141.00p 1459114
17/03/2020 174.00p 174.00p 147.00p 158.00p 27520
16/03/2020 190.00p 215.09p 171.50p 171.50p 216929
13/03/2020 239.00p 239.00p 215.00p 217.50p 88153
12/03/2020 243.00p 248.00p 226.00p 238.00p 86577
11/03/2020 255.00p 257.00p 249.00p 250.00p 124676
10/03/2020 252.00p 261.40p 250.00p 256.00p 71789
09/03/2020 253.00p 261.17p 252.46p 260.00p 109639
06/03/2020 257.00p 264.00p 257.00p 262.00p 37670
05/03/2020 264.00p 265.00p 259.00p 259.00p 6804
04/03/2020 264.00p 264.00p 253.20p 264.00p 8886
03/03/2020 264.00p 264.00p 254.24p 264.00p 10988
02/03/2020 250.00p 258.00p 249.45p 258.00p 42068
28/02/2020 275.00p 275.00p 249.00p 264.00p 102391
27/02/2020 280.00p 280.40p 277.41p 280.00p 21117
26/02/2020 292.00p 292.00p 275.00p 278.00p 67427
25/02/2020 290.00p 292.00p 288.80p 292.00p 609218
24/02/2020 290.00p 290.00p 283.60p 290.00p 9821
21/02/2020 290.00p 290.00p 286.80p 290.00p 27281
20/02/2020 290.00p 290.00p 281.00p 287.00p 19959
19/02/2020 286.00p 289.00p 281.00p 285.00p 541412
18/02/2020 285.00p 289.00p 285.00p 289.00p 14999
17/02/2020 289.00p 289.00p 278.00p 287.00p 24390
14/02/2020 284.00p 290.00p 280.00p 290.00p 13520
13/02/2020 280.00p 283.00p 279.24p 280.00p 10042
12/02/2020 280.00p 284.00p 280.00p 284.00p 76034
11/02/2020 281.00p 285.00p 280.68p 285.00p 3586
10/02/2020 276.00p 287.30p 276.00p 284.00p 26915
07/02/2020 282.00p 287.00p 275.00p 286.00p 12924
06/02/2020 289.00p 290.00p 276.52p 282.50p 68948
05/02/2020 283.00p 289.00p 275.00p 284.00p 47683
04/02/2020 280.00p 288.94p 279.00p 282.50p 65664
03/02/2020 284.00p 292.00p 282.25p 287.00p 26969
31/01/2020 284.00p 288.48p 284.00p 284.00p 9687
30/01/2020 280.00p 286.00p 279.00p 279.00p 3482
29/01/2020 293.00p 294.00p 283.00p 283.00p 14417
28/01/2020 280.00p 294.00p 280.00p 281.00p 3880
27/01/2020 283.00p 285.00p 280.00p 280.00p 2994
24/01/2020 285.00p 293.00p 283.38p 289.00p 10026
23/01/2020 283.00p 287.00p 283.00p 285.00p 3998
22/01/2020 281.00p 296.00p 281.00p 289.50p 26586
21/01/2020 286.00p 294.61p 283.00p 284.00p 7109
20/01/2020 280.00p 293.22p 280.00p 280.00p 5215
17/01/2020 283.00p 294.00p 282.30p 290.00p 5992
16/01/2020 283.00p 283.76p 281.04p 283.00p 10340
15/01/2020 293.00p 295.00p 284.38p 288.00p 9137
14/01/2020 290.00p 290.00p 284.00p 285.00p 237835
13/01/2020 282.00p 295.00p 282.00p 287.00p 42629
10/01/2020 281.00p 287.00p 281.00p 285.00p 142781
09/01/2020 285.00p 288.00p 280.00p 284.00p 39924
08/01/2020 283.00p 288.00p 283.00p 285.00p 120143
07/01/2020 280.00p 287.00p 280.00p 285.00p 862918
06/01/2020 276.00p 285.00p 275.00p 276.00p 9102
03/01/2020 278.00p 279.33p 275.00p 275.00p 21090
02/01/2020 281.00p 285.00p 278.00p 278.00p 8378
31/12/2019 284.00p 289.96p 280.00p 286.00p 17568
30/12/2019 282.00p 293.00p 278.64p 286.00p 14622
27/12/2019 278.00p 289.20p 278.00p 282.00p 25444
24/12/2019 276.00p 293.00p 275.00p 280.50p 12141
23/12/2019 295.00p 295.00p 279.50p 279.50p 3855
20/12/2019 284.00p 295.00p 280.00p 295.00p 5256
19/12/2019 293.00p 295.00p 279.94p 295.00p 2734
18/12/2019 290.00p 290.00p 282.00p 286.00p 18098
17/12/2019 291.00p 295.00p 286.25p 292.00p 5521
16/12/2019 282.00p 295.00p 281.00p 292.50p 21246
13/12/2019 283.00p 288.50p 280.00p 288.50p 221462
12/12/2019 276.00p 277.55p 269.00p 273.50p 6466
11/12/2019 274.00p 279.00p 265.00p 273.50p 113098
10/12/2019 270.00p 277.00p 263.00p 273.50p 47438
09/12/2019 283.00p 291.04p 277.00p 277.00p 5262
06/12/2019 283.00p 289.00p 283.00p 283.00p 1870
05/12/2019 285.00p 290.00p 285.00p 287.00p 4273
04/12/2019 292.00p 293.00p 288.62p 293.00p 761354
03/12/2019 290.00p 290.00p 284.00p 290.00p 29901
02/12/2019 290.00p 294.66p 285.56p 290.00p 1485
29/11/2019 289.00p 291.00p 288.04p 291.00p 15296
28/11/2019 288.00p 292.00p 287.00p 292.00p 39740
27/11/2019 293.00p 297.00p 285.46p 287.00p 18830
26/11/2019 281.00p 298.00p 268.19p 298.00p 75573
25/11/2019 303.00p 304.40p 282.00p 282.00p 38957
22/11/2019 305.00p 305.00p 301.00p 305.00p 11955
21/11/2019 309.00p 310.00p 305.00p 305.00p 332812
20/11/2019 305.00p 308.00p 305.00p 308.00p 21351
19/11/2019 310.00p 310.00p 304.00p 310.00p 27563
18/11/2019 310.00p 310.00p 304.00p 308.00p 159875
15/11/2019 308.00p 310.00p 302.84p 310.00p 31234
14/11/2019 299.00p 308.00p 299.00p 308.00p 63964
13/11/2019 299.00p 299.00p 294.25p 299.00p 239505
12/11/2019 300.00p 300.00p 293.70p 296.00p 32975
11/11/2019 295.00p 305.00p 291.00p 297.00p 117527
08/11/2019 292.00p 298.00p 291.00p 298.00p 144406
07/11/2019 289.00p 292.00p 288.00p 292.00p 903542
06/11/2019 289.00p 291.00p 288.00p 289.50p 88465
05/11/2019 285.00p 290.00p 285.00p 289.00p 19058
04/11/2019 290.00p 290.00p 288.00p 289.00p 9766
01/11/2019 290.00p 290.00p 284.00p 288.00p 8425
31/10/2019 285.00p 290.00p 283.00p 290.00p 75000
30/10/2019 285.00p 288.26p 285.00p 286.00p 24534
29/10/2019 292.00p 292.00p 283.00p 286.00p 1018529
28/10/2019 289.00p 292.00p 289.00p 292.00p 366694
25/10/2019 290.00p 292.00p 286.60p 292.00p 22824
24/10/2019 285.00p 292.00p 283.20p 292.00p 1018714
23/10/2019 278.00p 285.00p 278.00p 282.00p 2044468
22/10/2019 282.00p 285.00p 278.00p 278.00p 18169
21/10/2019 278.00p 282.00p 276.60p 282.00p 1902
18/10/2019 282.00p 282.00p 275.00p 282.00p 5178
17/10/2019 282.00p 282.00p 275.00p 275.00p 63108
16/10/2019 280.00p 282.00p 279.60p 282.00p 21629
15/10/2019 273.00p 279.35p 273.00p 279.00p 16079
14/10/2019 279.00p 279.00p 270.00p 275.00p 25496
11/10/2019 275.00p 279.00p 275.00p 279.00p 1981978
10/10/2019 275.00p 279.00p 275.00p 277.00p 539116
09/10/2019 275.00p 279.00p 275.00p 279.00p 27514
08/10/2019 278.00p 279.45p 275.44p 277.00p 2960
07/10/2019 275.00p 278.00p 275.00p 275.00p 21219
04/10/2019 278.00p 278.00p 270.00p 274.00p 20800
03/10/2019 274.00p 280.00p 269.00p 278.00p 85120
02/10/2019 273.00p 274.00p 266.00p 271.50p 176787
01/10/2019 271.00p 274.00p 268.00p 268.00p 65855
30/09/2019 266.00p 273.00p 266.00p 271.00p 659744
27/09/2019 264.00p 271.00p 264.00p 265.00p 2018398
26/09/2019 265.00p 272.00p 264.00p 270.00p 9839
25/09/2019 270.00p 270.00p 265.25p 267.00p 3103
24/09/2019 267.00p 272.00p 267.00p 270.50p 336
23/09/2019 267.00p 272.00p 260.25p 267.00p 55536
20/09/2019 260.00p 262.85p 260.00p 261.50p 116150
19/09/2019 260.00p 264.90p 260.00p 264.00p 1856
18/09/2019 260.00p 264.55p 260.00p 263.00p 7765

*Close Price adjusted for both dividends and splits