RM (RM.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
31/05/2019 243.00p 244.00p 240.30p 241.50p 17161
30/05/2019 244.00p 244.00p 240.00p 242.00p 17173
29/05/2019 240.40p 241.50p 240.40p 241.50p 10057
28/05/2019 235.00p 243.00p 234.00p 238.50p 7949
24/05/2019 236.00p 236.00p 233.33p 234.50p 6025
23/05/2019 233.00p 237.00p 233.00p 235.00p 19826
22/05/2019 235.00p 239.75p 235.00p 237.50p 13561
21/05/2019 238.00p 245.00p 238.00p 240.00p 4880
20/05/2019 235.21p 237.00p 235.21p 236.00p 22400
17/05/2019 239.00p 239.00p 236.00p 236.00p 93612
16/05/2019 240.00p 243.80p 235.50p 235.50p 26901
15/05/2019 233.00p 237.00p 233.00p 237.00p 18172
14/05/2019 238.00p 238.00p 233.80p 235.50p 6834
13/05/2019 237.00p 237.00p 229.16p 231.00p 8268
10/05/2019 234.00p 236.94p 225.00p 230.00p 36108
09/05/2019 232.00p 237.00p 232.00p 234.50p 2993
08/05/2019 236.30p 236.30p 232.24p 233.50p 2631
07/05/2019 228.00p 236.00p 228.00p 230.00p 14300
03/05/2019 237.00p 237.00p 226.00p 228.50p 14693
02/05/2019 231.20p 231.20p 224.66p 227.50p 18779
01/05/2019 233.00p 233.00p 231.00p 231.00p 13325
30/04/2019 227.00p 234.00p 226.00p 229.50p 26781
29/04/2019 236.90p 236.90p 231.00p 231.00p 907
26/04/2019 239.00p 239.00p 229.33p 234.00p 24534
25/04/2019 239.00p 239.00p 233.00p 238.00p 21618
24/04/2019 240.00p 240.00p 232.00p 240.00p 17054
23/04/2019 226.00p 237.00p 226.00p 231.00p 3540
18/04/2019 232.00p 239.00p 231.50p 231.50p 15379
17/04/2019 238.30p 238.30p 234.10p 235.50p 4681
16/04/2019 239.00p 239.00p 232.98p 236.00p 4862
15/04/2019 240.00p 240.00p 223.00p 234.00p 55756
12/04/2019 236.00p 244.00p 236.00p 240.00p 13056
11/04/2019 238.67p 239.78p 237.50p 237.50p 7876
10/04/2019 236.88p 237.78p 236.20p 237.00p 13903
09/04/2019 236.00p 244.00p 236.00p 240.00p 7130
08/04/2019 245.00p 245.00p 238.50p 238.50p 1376
05/04/2019 237.00p 243.30p 236.00p 236.00p 15220
04/04/2019 240.00p 242.00p 236.00p 236.00p 9413
03/04/2019 244.00p 245.70p 242.00p 243.00p 267585
02/04/2019 244.00p 247.00p 243.00p 244.50p 48867
01/04/2019 238.00p 249.00p 238.00p 245.50p 19034
29/03/2019 230.00p 244.00p 230.00p 240.00p 55477
28/03/2019 234.00p 237.60p 231.00p 231.00p 7926
27/03/2019 232.00p 244.00p 228.00p 232.00p 33295
26/03/2019 236.80p 240.00p 236.00p 237.00p 17577
25/03/2019 243.92p 243.92p 232.48p 235.00p 21929
22/03/2019 246.00p 246.00p 236.00p 240.00p 30966
21/03/2019 246.00p 246.00p 237.40p 246.00p 14540
20/03/2019 246.00p 246.00p 237.68p 244.00p 9950
19/03/2019 240.00p 244.00p 236.00p 244.00p 55709
18/03/2019 236.00p 246.00p 236.00p 239.00p 4127
15/03/2019 242.00p 244.00p 236.00p 240.00p 15448
14/03/2019 238.00p 244.00p 238.00p 242.00p 26331
13/03/2019 244.00p 244.00p 236.25p 240.00p 24784
12/03/2019 248.00p 248.00p 236.00p 248.00p 17055
11/03/2019 237.00p 239.56p 237.00p 237.00p 9140
08/03/2019 236.00p 243.12p 236.00p 238.00p 2395
07/03/2019 244.00p 244.00p 234.00p 238.00p 3811
06/03/2019 244.00p 244.00p 238.00p 242.00p 46890
05/03/2019 244.00p 244.00p 238.00p 244.00p 16373
04/03/2019 240.00p 244.00p 236.00p 240.00p 8282
01/03/2019 238.10p 240.00p 238.10p 240.00p 21265
28/02/2019 242.00p 242.00p 240.00p 240.00p 0
27/02/2019 242.00p 242.00p 238.10p 242.00p 184707
26/02/2019 246.00p 246.00p 238.00p 242.00p 15107
25/02/2019 246.00p 246.00p 236.00p 241.00p 53733
22/02/2019 238.00p 246.00p 238.00p 246.00p 7375
21/02/2019 238.00p 244.00p 238.00p 239.00p 22215
20/02/2019 244.00p 246.00p 234.00p 239.00p 76638
19/02/2019 248.00p 248.00p 242.00p 243.00p 468
18/02/2019 246.00p 246.00p 243.00p 243.00p 5279
15/02/2019 246.00p 246.82p 238.00p 240.00p 26461
14/02/2019 242.12p 246.00p 242.12p 245.00p 5727
13/02/2019 248.00p 248.00p 244.08p 246.00p 18595
12/02/2019 248.00p 248.00p 244.00p 246.00p 30467
11/02/2019 248.00p 248.00p 238.00p 245.00p 22404
08/02/2019 240.00p 246.00p 239.60p 241.00p 50512
07/02/2019 244.00p 244.64p 234.00p 240.00p 168066
06/02/2019 250.00p 250.00p 242.02p 246.00p 18050
05/02/2019 234.00p 250.90p 234.00p 246.00p 526098
04/02/2019 220.00p 228.00p 220.00p 228.00p 15422
01/02/2019 222.00p 226.64p 222.00p 223.00p 4903
31/01/2019 222.00p 226.00p 222.00p 223.00p 2688
30/01/2019 228.00p 228.00p 220.00p 224.00p 10277
29/01/2019 226.00p 226.00p 225.00p 225.00p 1745
28/01/2019 226.00p 228.04p 220.00p 223.00p 94319
25/01/2019 230.00p 232.00p 226.00p 226.00p 24743
24/01/2019 232.00p 232.00p 226.00p 228.00p 7096
23/01/2019 222.00p 228.00p 220.00p 227.00p 4695
22/01/2019 228.00p 228.00p 223.00p 223.00p 1496
21/01/2019 226.00p 228.00p 224.00p 224.00p 84823
18/01/2019 224.00p 229.00p 224.00p 225.00p 6823
17/01/2019 232.00p 232.00p 222.00p 222.00p 6084
16/01/2019 220.00p 226.00p 220.00p 222.00p 8265
15/01/2019 228.00p 228.00p 220.00p 220.00p 15787
14/01/2019 224.00p 232.00p 219.90p 228.00p 10493
11/01/2019 220.00p 222.00p 215.00p 218.00p 40623
10/01/2019 218.00p 218.00p 208.00p 213.00p 38
09/01/2019 218.00p 218.00p 208.00p 212.00p 5272
08/01/2019 210.00p 213.00p 210.00p 213.00p 2162
07/01/2019 208.00p 216.00p 207.40p 211.00p 34692
04/01/2019 206.00p 206.00p 200.00p 203.00p 2002
03/01/2019 206.00p 206.00p 200.00p 203.00p 4394
02/01/2019 206.00p 206.00p 200.00p 203.00p 33
31/12/2018 200.00p 203.00p 200.00p 203.00p 4217
28/12/2018 204.00p 204.00p 200.00p 204.00p 25726
27/12/2018 200.00p 207.20p 199.00p 199.00p 66359
24/12/2018 206.00p 206.00p 204.00p 204.00p 2284
21/12/2018 210.00p 210.00p 203.50p 206.00p 1065
20/12/2018 200.00p 206.00p 200.00p 206.00p 488
19/12/2018 200.00p 206.00p 200.00p 206.00p 3195
18/12/2018 202.00p 204.00p 196.50p 203.00p 414228
17/12/2018 196.00p 199.60p 196.00p 198.00p 2956
14/12/2018 206.00p 206.00p 199.00p 201.50p 4714
13/12/2018 196.00p 200.00p 196.00p 200.00p 466
12/12/2018 199.00p 204.50p 191.00p 197.50p 21477
11/12/2018 202.00p 204.00p 197.50p 198.50p 24911
10/12/2018 179.00p 184.00p 179.00p 184.00p 463
07/12/2018 181.00p 190.50p 181.00p 190.00p 1480
06/12/2018 181.00p 187.27p 181.00p 184.50p 3124
05/12/2018 181.00p 190.50p 181.00p 190.50p 66
04/12/2018 181.00p 190.50p 181.00p 190.50p 1605
03/12/2018 196.00p 196.00p 181.00p 188.50p 3499
30/11/2018 199.00p 200.00p 186.00p 195.50p 34549
29/11/2018 181.00p 194.32p 181.00p 190.00p 2591
28/11/2018 195.00p 199.00p 195.00p 197.50p 13316
27/11/2018 190.00p 197.00p 185.00p 195.50p 27703
26/11/2018 188.00p 195.50p 184.00p 192.50p 119411
23/11/2018 181.00p 190.00p 181.00p 190.00p 2468
22/11/2018 199.00p 199.00p 191.50p 191.50p 2
21/11/2018 183.00p 195.00p 183.00p 191.00p 7407
20/11/2018 181.00p 195.39p 181.00p 190.00p 14848
19/11/2018 181.00p 199.00p 181.00p 192.50p 12589
16/11/2018 199.00p 199.00p 186.00p 192.50p 204633
15/11/2018 202.00p 202.00p 182.30p 187.50p 12233
14/11/2018 191.00p 202.00p 191.00p 196.50p 10862
13/11/2018 191.00p 204.00p 191.00p 203.00p 3106
12/11/2018 196.00p 199.00p 196.00p 197.50p 15164
09/11/2018 200.00p 204.32p 191.00p 202.00p 53104
08/11/2018 202.00p 200.00p 198.00p 200.00p 0
07/11/2018 202.00p 202.00p 194.80p 198.00p 7455
06/11/2018 195.00p 198.50p 195.00p 198.50p 2084
05/11/2018 196.00p 197.66p 195.00p 195.00p 7282
02/11/2018 196.00p 202.00p 196.00p 199.50p 8590
01/11/2018 191.00p 200.00p 191.00p 197.50p 13239
31/10/2018 202.00p 202.00p 195.00p 196.50p 1932
30/10/2018 197.00p 199.50p 195.00p 199.50p 5657
29/10/2018 195.00p 200.00p 195.00p 195.00p 7791
26/10/2018 184.00p 197.50p 184.00p 197.50p 70781
25/10/2018 185.00p 192.20p 184.25p 189.50p 11826
24/10/2018 185.00p 186.50p 182.30p 186.50p 4815
23/10/2018 193.00p 202.00p 181.60p 188.50p 31328
22/10/2018 199.20p 199.20p 197.50p 197.50p 8656
19/10/2018 199.00p 202.00p 190.00p 198.50p 35425
18/10/2018 200.00p 200.00p 194.50p 194.50p 472
17/10/2018 194.00p 202.00p 191.00p 195.50p 28349
16/10/2018 190.00p 200.00p 189.00p 195.00p 2995
15/10/2018 186.00p 199.00p 185.00p 190.00p 5630
12/10/2018 194.00p 200.00p 181.20p 184.00p 43004
11/10/2018 184.00p 188.00p 171.85p 182.00p 164754
10/10/2018 202.00p 204.70p 191.00p 191.00p 27081
09/10/2018 202.00p 204.70p 199.00p 202.00p 52245
08/10/2018 202.00p 206.00p 200.00p 202.00p 17871
05/10/2018 204.00p 204.00p 204.00p 204.00p 756
04/10/2018 208.00p 208.00p 204.00p 204.00p 10146
03/10/2018 204.00p 208.00p 198.40p 204.00p 11280
02/10/2018 204.00p 208.00p 204.00p 204.00p 6673
01/10/2018 204.00p 206.00p 191.00p 200.00p 105645
28/09/2018 204.00p 204.33p 204.00p 204.00p 4244
27/09/2018 204.00p 206.00p 204.00p 205.00p 11923
26/09/2018 208.00p 210.40p 206.00p 207.00p 6215
25/09/2018 206.00p 210.50p 206.00p 208.00p 1659
24/09/2018 208.00p 211.35p 208.00p 209.00p 15993
21/09/2018 208.00p 212.00p 206.00p 209.00p 11288
20/09/2018 212.00p 212.00p 206.00p 208.00p 2177
19/09/2018 210.00p 212.00p 206.00p 210.00p 19729
18/09/2018 212.00p 226.00p 206.00p 217.00p 36610
17/09/2018 210.33p 213.00p 210.33p 213.00p 201
14/09/2018 210.00p 214.00p 210.00p 210.00p 5441
13/09/2018 212.50p 213.00p 212.00p 212.00p 3000
12/09/2018 214.00p 214.00p 206.00p 210.00p 16587
11/09/2018 212.00p 214.00p 206.00p 208.00p 52306
10/09/2018 212.00p 216.00p 212.00p 214.00p 5055
07/09/2018 216.00p 218.00p 210.00p 214.00p 19412
06/09/2018 216.00p 220.00p 216.00p 216.00p 17703
05/09/2018 212.00p 219.00p 217.00p 217.00p 0
04/09/2018 212.00p 230.00p 212.00p 219.00p 9647
03/09/2018 220.00p 220.00p 213.60p 216.00p 13602
31/08/2018 215.00p 220.00p 215.00p 216.00p 13163
30/08/2018 220.00p 220.00p 216.00p 218.00p 14330
29/08/2018 218.00p 220.00p 210.00p 216.00p 5860
28/08/2018 218.00p 218.00p 214.00p 214.00p 1007
24/08/2018 215.00p 220.00p 215.00p 218.00p 5766
23/08/2018 212.00p 220.00p 212.00p 218.00p 14101
22/08/2018 220.00p 222.00p 210.00p 215.00p 23892
21/08/2018 222.00p 222.00p 216.00p 219.00p 6462
20/08/2018 222.80p 222.80p 217.00p 217.00p 17134
17/08/2018 220.00p 220.00p 215.20p 216.00p 1695
16/08/2018 216.45p 220.00p 216.00p 216.00p 8135
15/08/2018 220.00p 220.00p 214.00p 216.00p 11560

*Close Price adjusted for both dividends and splits