Restaurant Group (RTN) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Restaurant Group

Date Open High Low Close* Volume
10/11/2020 56.35p 66.85p 56.00p 65.45p 6409157
09/11/2020 47.00p 59.60p 45.60p 59.15p 5774590
06/11/2020 43.44p 46.72p 43.44p 45.26p 822365
05/11/2020 40.32p 45.86p 40.32p 45.60p 980888
04/11/2020 45.28p 45.28p 40.46p 42.32p 1860017
03/11/2020 43.12p 45.16p 42.16p 43.50p 1012782
02/11/2020 39.76p 44.62p 36.39p 43.14p 3695020
30/10/2020 41.42p 41.66p 40.10p 40.50p 903855
29/10/2020 40.74p 43.06p 40.46p 40.76p 461217
28/10/2020 46.42p 46.42p 40.18p 42.06p 1453078
27/10/2020 46.00p 46.78p 44.12p 44.34p 751744
26/10/2020 44.82p 47.72p 42.84p 46.00p 2241556
23/10/2020 42.00p 44.36p 42.00p 43.80p 1381430
22/10/2020 43.10p 43.24p 41.28p 41.86p 6584956
21/10/2020 44.80p 44.80p 42.12p 43.46p 971779
20/10/2020 43.20p 44.80p 42.02p 43.40p 1952737
19/10/2020 43.50p 44.41p 41.10p 42.98p 1101325
16/10/2020 45.96p 45.96p 43.18p 43.50p 1315945
15/10/2020 44.80p 45.80p 42.60p 44.00p 2048675
14/10/2020 46.88p 47.50p 44.92p 45.00p 890250
13/10/2020 51.30p 51.30p 46.00p 46.58p 1723484
12/10/2020 54.00p 54.00p 47.88p 49.00p 1646776
09/10/2020 53.30p 54.54p 52.55p 54.00p 743441
08/10/2020 54.20p 58.00p 51.35p 54.00p 2675387
07/10/2020 57.95p 58.10p 54.65p 56.90p 1029567
06/10/2020 58.00p 60.95p 56.00p 57.00p 1665204
05/10/2020 52.80p 57.30p 51.25p 54.55p 760538
02/10/2020 52.75p 53.95p 50.05p 52.80p 596510
01/10/2020 49.54p 52.95p 47.48p 52.00p 548867
30/09/2020 49.56p 50.70p 46.75p 49.50p 899826
29/09/2020 50.50p 51.45p 47.18p 47.94p 955385
28/09/2020 48.02p 51.15p 46.38p 50.90p 969987
25/09/2020 47.66p 48.74p 44.46p 47.58p 713027
24/09/2020 49.22p 50.25p 45.58p 47.16p 967551
23/09/2020 47.26p 51.65p 44.68p 47.76p 1256463
22/09/2020 46.86p 49.46p 44.68p 45.00p 1350388
21/09/2020 53.00p 54.30p 44.04p 45.00p 7826092
18/09/2020 53.35p 55.30p 51.76p 54.65p 1713866
17/09/2020 53.90p 56.60p 52.70p 56.00p 560734
16/09/2020 51.00p 55.35p 50.30p 54.25p 1442178
15/09/2020 54.00p 55.20p 49.02p 50.90p 1147550
14/09/2020 56.70p 57.30p 53.65p 54.20p 288161
11/09/2020 54.00p 57.60p 53.10p 57.30p 899606
10/09/2020 58.70p 58.90p 53.95p 55.10p 606793
09/09/2020 64.00p 64.20p 56.85p 57.30p 1890286
08/09/2020 66.20p 66.20p 63.05p 64.35p 1727396
07/09/2020 65.75p 66.95p 63.35p 66.00p 651606
04/09/2020 63.90p 66.20p 62.10p 65.00p 2677924
03/09/2020 56.20p 70.80p 56.15p 64.45p 4038283
02/09/2020 53.95p 58.60p 53.95p 57.35p 3457622
01/09/2020 55.00p 56.80p 53.80p 56.60p 1288320
31/08/2020 56.05p 58.30p 53.95p 56.45p 1612452
28/08/2020 56.05p 58.30p 53.95p 56.45p 1612452
27/08/2020 52.00p 57.15p 50.15p 55.00p 1619114
26/08/2020 51.00p 53.27p 49.00p 50.85p 1042453
25/08/2020 51.50p 55.50p 50.25p 51.50p 1362856
24/08/2020 51.45p 56.80p 51.45p 54.20p 776671
21/08/2020 52.70p 54.95p 52.55p 54.00p 410150
20/08/2020 53.70p 55.30p 51.05p 55.30p 505062
19/08/2020 53.35p 55.50p 53.05p 54.80p 797297
18/08/2020 56.00p 56.00p 52.85p 53.95p 657604
17/08/2020 52.75p 56.80p 51.60p 56.00p 677473
14/08/2020 52.95p 55.30p 50.50p 53.75p 593539
13/08/2020 54.20p 55.50p 52.95p 53.65p 426178
12/08/2020 58.15p 58.55p 53.50p 56.90p 2605601
11/08/2020 49.82p 62.80p 49.48p 59.00p 3577739
10/08/2020 49.00p 53.17p 47.72p 52.30p 1168871
07/08/2020 51.40p 51.45p 47.40p 51.45p 321843
06/08/2020 49.00p 51.35p 47.62p 50.10p 1659287
05/08/2020 45.36p 50.00p 43.48p 49.64p 926193
04/08/2020 42.18p 47.50p 41.16p 45.36p 1258689
03/08/2020 44.26p 45.17p 38.36p 40.76p 1318404
31/07/2020 45.12p 46.28p 42.86p 44.20p 614559
30/07/2020 45.70p 46.62p 43.20p 45.58p 691665
29/07/2020 44.90p 45.84p 43.19p 45.24p 947058
28/07/2020 43.60p 47.82p 43.35p 46.22p 705639
27/07/2020 51.00p 51.00p 42.66p 45.18p 1197955
24/07/2020 47.50p 49.50p 47.00p 49.40p 537537
23/07/2020 50.00p 51.47p 47.06p 48.12p 1285732
22/07/2020 55.20p 55.55p 49.80p 51.20p 1883226
21/07/2020 52.70p 56.00p 52.57p 54.00p 699207
20/07/2020 54.00p 56.10p 52.11p 52.80p 641655
17/07/2020 53.00p 56.70p 51.90p 56.70p 584297
16/07/2020 53.55p 54.00p 51.35p 53.80p 575092
15/07/2020 50.80p 54.25p 50.45p 52.00p 1191927
14/07/2020 60.15p 60.15p 51.75p 52.65p 1088301
13/07/2020 50.05p 58.05p 50.05p 57.65p 1569032
10/07/2020 55.00p 56.45p 45.81p 52.30p 4012553
09/07/2020 57.10p 58.52p 53.50p 53.50p 963511
08/07/2020 55.50p 65.05p 52.50p 55.90p 2759023
07/07/2020 57.90p 58.25p 53.00p 58.25p 913745
06/07/2020 65.00p 66.55p 55.65p 56.05p 1637118
03/07/2020 65.35p 65.40p 60.45p 65.40p 557851
02/07/2020 59.85p 65.40p 57.90p 63.80p 1447307
01/07/2020 58.00p 59.64p 54.30p 57.15p 725332
30/06/2020 61.50p 63.90p 56.00p 56.35p 1533073
29/06/2020 58.00p 63.05p 56.05p 60.00p 2232356
26/06/2020 62.05p 64.05p 57.95p 57.95p 1408872
25/06/2020 64.30p 64.30p 57.26p 61.35p 1343811
24/06/2020 70.00p 71.00p 61.85p 61.85p 1107928
23/06/2020 69.75p 74.65p 66.05p 68.65p 2388510
22/06/2020 65.85p 71.95p 65.05p 66.75p 1962533
19/06/2020 66.00p 69.45p 62.00p 67.00p 6620671
18/06/2020 66.05p 71.45p 62.85p 66.05p 708766
17/06/2020 71.40p 71.50p 66.00p 68.70p 841241
16/06/2020 66.25p 74.10p 64.25p 69.00p 2100823
15/06/2020 64.90p 73.80p 60.80p 65.65p 1347246
12/06/2020 62.00p 68.60p 58.55p 65.00p 1473903
11/06/2020 68.00p 71.95p 59.46p 64.50p 2562482
10/06/2020 74.65p 75.00p 66.00p 70.00p 2804156
09/06/2020 77.10p 78.95p 66.05p 70.55p 1216306
08/06/2020 77.30p 80.00p 74.00p 74.50p 2695182
05/06/2020 72.50p 75.60p 70.32p 74.00p 867394
04/06/2020 74.00p 75.40p 69.06p 70.50p 2720411
03/06/2020 62.50p 77.00p 62.28p 73.95p 2093518
02/06/2020 60.00p 67.50p 60.00p 65.55p 890003
01/06/2020 62.00p 64.80p 60.00p 61.30p 1134342
29/05/2020 61.45p 66.74p 60.05p 61.00p 1256130
28/05/2020 64.75p 68.55p 62.65p 66.00p 3927043
27/05/2020 53.00p 71.15p 52.95p 61.60p 5822113
26/05/2020 46.00p 53.83p 44.50p 52.80p 3718465
25/05/2020 45.36p 47.00p 43.60p 45.68p 1687231
22/05/2020 45.36p 47.00p 43.60p 45.68p 1687231
21/05/2020 44.88p 48.00p 41.68p 45.46p 943221
20/05/2020 49.98p 50.00p 42.10p 42.72p 780498
19/05/2020 46.18p 56.84p 45.50p 46.92p 1957793
18/05/2020 41.24p 46.55p 38.46p 46.00p 2128013
15/05/2020 37.00p 41.24p 35.00p 38.30p 3049193
14/05/2020 41.26p 42.18p 33.76p 35.32p 2009226
13/05/2020 41.00p 43.32p 38.00p 39.28p 1755809
12/05/2020 46.28p 46.28p 40.30p 40.72p 1484685
11/05/2020 49.00p 49.80p 42.50p 43.28p 1685260
08/05/2020 48.12p 49.34p 45.94p 49.12p 867389
07/05/2020 48.12p 49.34p 45.94p 49.12p 867389
06/05/2020 49.88p 52.56p 45.00p 48.66p 1032322
05/05/2020 50.00p 52.90p 47.02p 50.40p 1482334
04/05/2020 52.00p 54.60p 45.02p 50.05p 540201
01/05/2020 53.00p 53.95p 51.00p 51.00p 752052
30/04/2020 60.05p 62.60p 52.50p 53.95p 2343861
29/04/2020 53.75p 57.85p 51.15p 55.65p 1468638
28/04/2020 54.50p 56.25p 51.30p 52.30p 1228194
27/04/2020 55.60p 58.85p 51.50p 55.00p 2072845
24/04/2020 60.00p 63.35p 52.56p 55.25p 1110366
23/04/2020 65.00p 65.00p 58.77p 60.00p 3278944
22/04/2020 59.00p 63.30p 58.00p 63.30p 774501
21/04/2020 61.60p 61.75p 57.00p 61.75p 1347547
20/04/2020 64.90p 64.90p 58.02p 61.00p 1123822
17/04/2020 58.60p 61.60p 55.10p 61.35p 4003761
16/04/2020 54.35p 58.34p 50.06p 55.00p 3361177
15/04/2020 52.40p 53.18p 48.32p 50.85p 5740646
14/04/2020 60.00p 65.45p 48.41p 49.00p 4914372
09/04/2020 60.00p 73.00p 50.41p 60.00p 12476435
08/04/2020 41.80p 59.90p 41.80p 59.90p 3314172
07/04/2020 38.20p 46.08p 37.84p 42.36p 14840641
06/04/2020 38.16p 42.19p 35.16p 36.82p 1700735
03/04/2020 36.00p 38.54p 35.08p 35.68p 798982
02/04/2020 38.80p 38.80p 35.06p 35.20p 1185397
01/04/2020 42.00p 42.10p 35.60p 37.14p 1127321
31/03/2020 39.04p 42.96p 37.98p 42.00p 2009814
30/03/2020 41.68p 41.97p 28.62p 38.64p 4603833
27/03/2020 43.88p 46.96p 38.64p 44.80p 2796249
26/03/2020 42.88p 52.45p 40.18p 47.00p 3462412
25/03/2020 26.02p 48.84p 26.02p 39.98p 7519899
24/03/2020 23.20p 26.44p 22.90p 25.50p 2795472
23/03/2020 24.00p 24.76p 22.84p 23.02p 2198049
20/03/2020 24.92p 26.96p 22.46p 23.58p 18188976
19/03/2020 23.46p 26.68p 20.26p 23.80p 3663027
18/03/2020 26.70p 29.00p 21.86p 23.00p 8466836
17/03/2020 26.58p 28.02p 24.28p 25.50p 7350171
16/03/2020 47.44p 48.92p 25.76p 26.58p 5530967
13/03/2020 55.55p 57.65p 44.42p 49.64p 3541552
12/03/2020 77.50p 77.50p 54.50p 55.50p 2334184
11/03/2020 85.90p 88.45p 79.54p 81.35p 1791452
10/03/2020 83.80p 88.50p 82.35p 84.25p 1485609
09/03/2020 84.30p 85.35p 76.00p 83.80p 2544466
06/03/2020 82.45p 86.50p 80.60p 86.50p 2358822
05/03/2020 91.50p 93.80p 76.50p 83.00p 3718379
04/03/2020 101.20p 101.20p 92.05p 93.05p 1932885
03/03/2020 101.10p 105.20p 98.30p 98.30p 1282200
02/03/2020 105.00p 109.80p 100.00p 100.40p 2398815
28/02/2020 102.00p 107.30p 100.30p 106.00p 1499487
27/02/2020 108.60p 109.82p 103.60p 106.00p 1943489
26/02/2020 112.00p 117.90p 107.90p 109.00p 3185507
25/02/2020 119.70p 122.77p 117.10p 117.50p 1374561
24/02/2020 126.00p 126.54p 122.50p 123.00p 651803
21/02/2020 135.20p 135.20p 126.70p 128.50p 1920516
20/02/2020 135.40p 135.40p 128.50p 129.50p 1576161
19/02/2020 131.10p 134.70p 130.30p 133.20p 838129
18/02/2020 136.30p 136.30p 127.80p 130.30p 632434
17/02/2020 129.10p 129.50p 127.00p 128.60p 519796
14/02/2020 126.00p 128.70p 125.50p 127.30p 439076
13/02/2020 123.50p 127.70p 121.10p 126.60p 1516460
12/02/2020 129.30p 131.47p 125.60p 127.90p 719787
11/02/2020 122.30p 127.50p 122.30p 126.60p 559403
10/02/2020 121.10p 123.60p 121.10p 122.80p 640431
07/02/2020 127.00p 127.00p 121.60p 122.70p 1303469
06/02/2020 129.00p 129.00p 123.80p 125.00p 1525690
05/02/2020 126.00p 126.00p 121.96p 124.60p 1715874
04/02/2020 123.40p 130.50p 123.40p 126.00p 1268075
03/02/2020 128.00p 130.51p 124.90p 125.80p 912917

*Close Price adjusted for both dividends and splits