Restaurant Group (RTN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
16/04/2019 125.40p 131.40p 125.20p 129.10p 2218480
15/04/2019 122.00p 126.80p 121.70p 125.70p 1406697
12/04/2019 119.60p 123.40p 118.79p 122.00p 1308626
11/04/2019 117.10p 122.00p 117.00p 120.00p 2866726
10/04/2019 115.40p 117.40p 114.40p 116.70p 2333161
09/04/2019 111.10p 117.00p 111.10p 115.60p 1931279
08/04/2019 111.50p 112.40p 110.10p 111.90p 1251993
05/04/2019 116.10p 116.10p 111.10p 112.40p 1453759
04/04/2019 114.50p 116.73p 114.20p 115.00p 664130
03/04/2019 113.50p 116.90p 113.20p 115.50p 2585081
02/04/2019 116.00p 116.66p 112.70p 113.00p 1093852
01/04/2019 116.20p 118.50p 115.40p 115.80p 773947
29/03/2019 118.20p 119.09p 114.00p 118.00p 1096781
28/03/2019 116.80p 119.10p 115.90p 116.50p 1025775
27/03/2019 113.50p 117.11p 113.20p 116.70p 1057353
26/03/2019 115.90p 118.30p 112.60p 112.90p 2500347
25/03/2019 118.90p 118.90p 114.20p 115.40p 873615
22/03/2019 124.60p 124.60p 116.97p 117.90p 1235496
21/03/2019 125.50p 125.50p 119.80p 123.40p 1306373
20/03/2019 129.70p 130.96p 123.30p 124.10p 1402090
19/03/2019 140.00p 140.00p 127.50p 127.90p 1794799
18/03/2019 133.10p 139.90p 133.10p 137.00p 2125380
15/03/2019 129.40p 143.90p 121.10p 139.40p 4092244
14/03/2019 126.60p 132.00p 124.30p 126.60p 1004694
13/03/2019 127.00p 127.00p 123.30p 125.70p 629233
12/03/2019 126.10p 127.20p 123.00p 123.90p 433314
11/03/2019 126.50p 126.50p 123.20p 124.90p 716677
08/03/2019 124.40p 126.00p 122.90p 123.70p 478419
07/03/2019 132.70p 132.70p 124.50p 125.80p 606018
06/03/2019 131.50p 134.70p 130.70p 131.00p 1115288
05/03/2019 129.70p 131.20p 127.60p 130.60p 607428
04/03/2019 131.90p 133.40p 128.10p 129.10p 1001622
01/03/2019 127.30p 131.61p 124.30p 131.40p 805467
28/02/2019 128.00p 128.00p 120.69p 126.70p 1544200
27/02/2019 126.50p 127.50p 125.30p 126.10p 740520
26/02/2019 126.80p 128.30p 123.96p 127.10p 622354
25/02/2019 133.00p 133.30p 126.30p 127.80p 783145
22/02/2019 129.00p 132.90p 129.00p 130.80p 441345
21/02/2019 129.90p 131.60p 128.70p 130.60p 1725387
20/02/2019 128.00p 132.80p 126.60p 129.00p 1670593
19/02/2019 133.70p 135.24p 127.90p 128.00p 1491036
18/02/2019 131.80p 138.60p 131.80p 135.20p 733500
15/02/2019 135.00p 137.69p 131.80p 135.30p 1753632
14/02/2019 140.60p 140.60p 124.00p 129.80p 4858371
13/02/2019 142.30p 146.90p 141.20p 146.00p 344550
12/02/2019 142.00p 143.30p 140.80p 142.50p 606102
11/02/2019 149.90p 149.90p 141.10p 141.10p 474301
08/02/2019 142.60p 144.90p 142.00p 143.10p 396370
07/02/2019 144.00p 148.30p 143.70p 144.20p 617764
06/02/2019 147.30p 153.30p 147.30p 148.00p 326454
05/02/2019 148.80p 148.80p 144.70p 147.80p 337407
04/02/2019 147.10p 150.11p 146.00p 147.70p 398592
01/02/2019 149.60p 153.40p 145.50p 148.50p 600778
31/01/2019 151.10p 153.90p 148.70p 149.10p 633435
30/01/2019 146.90p 152.20p 146.50p 151.60p 911220
29/01/2019 145.40p 150.60p 145.40p 148.10p 513739
28/01/2019 142.60p 149.70p 142.60p 148.00p 1397250
25/01/2019 148.80p 150.79p 143.25p 144.00p 438262
24/01/2019 148.40p 154.90p 142.48p 148.80p 1212037
23/01/2019 154.00p 158.20p 154.00p 155.00p 510505
22/01/2019 153.40p 157.90p 153.40p 156.00p 514227
21/01/2019 151.60p 156.90p 151.60p 154.80p 786808
18/01/2019 151.60p 155.30p 151.10p 152.90p 1595079
17/01/2019 151.50p 155.00p 149.50p 153.40p 927451
16/01/2019 148.30p 154.20p 146.30p 154.20p 1149977
15/01/2019 157.80p 161.70p 157.80p 157.90p 1195729
14/01/2019 155.00p 161.50p 155.00p 160.20p 1329301
11/01/2019 161.50p 162.20p 156.50p 160.00p 1429269
10/01/2019 161.90p 163.80p 155.80p 157.80p 2078688
09/01/2019 155.90p 163.50p 155.90p 160.00p 1623710
08/01/2019 151.60p 160.10p 151.60p 157.70p 1958996
07/01/2019 151.60p 154.65p 149.20p 151.90p 1408161
04/01/2019 142.70p 158.80p 142.70p 150.70p 1829785
03/01/2019 144.50p 147.70p 142.30p 146.00p 617757
02/01/2019 141.40p 146.50p 139.45p 144.20p 673915
31/12/2018 136.40p 144.20p 136.40p 142.60p 302759
28/12/2018 143.00p 146.57p 136.70p 138.80p 930026
27/12/2018 145.00p 145.80p 138.00p 140.50p 599694
24/12/2018 138.40p 143.20p 137.70p 143.20p 290450
21/12/2018 145.20p 145.20p 138.30p 139.30p 3755333
20/12/2018 147.50p 148.20p 142.80p 144.70p 1174307
19/12/2018 147.30p 155.90p 145.80p 146.90p 1956212
18/12/2018 143.50p 148.50p 141.40p 148.50p 8957946
17/12/2018 142.40p 145.70p 139.70p 143.20p 2259955
14/12/2018 134.60p 144.30p 129.30p 142.00p 2612178
13/12/2018 141.30p 143.00p 136.50p 136.50p 807003
12/12/2018 138.00p 142.10p 134.90p 135.50p 823738
11/12/2018 130.00p 141.20p 128.10p 139.70p 2048833
10/12/2018 139.40p 139.78p 127.00p 128.50p 1627449
07/12/2018 142.70p 143.90p 139.00p 141.00p 1379223
06/12/2018 145.40p 148.90p 140.90p 142.30p 1154457
05/12/2018 142.00p 146.00p 138.30p 145.00p 2590449
04/12/2018 146.90p 146.90p 139.60p 141.00p 2229665
03/12/2018 147.00p 148.61p 143.10p 146.90p 2341418
30/11/2018 135.40p 147.30p 134.47p 144.00p 1622929
29/11/2018 149.00p 149.00p 133.20p 134.40p 2394133
28/11/2018 170.34p 175.31p 144.41p 145.73p 4256994
27/11/2018 167.42p 174.00p 167.42p 171.66p 863925
26/11/2018 169.76p 171.66p 167.28p 169.03p 895961
23/11/2018 171.07p 175.46p 170.78p 171.51p 474825
22/11/2018 160.85p 174.58p 160.85p 172.39p 780990
21/11/2018 161.43p 169.18p 161.43p 168.59p 501744
20/11/2018 162.31p 165.67p 159.97p 160.85p 432095
19/11/2018 165.81p 167.28p 161.43p 162.89p 792543
16/11/2018 172.97p 173.78p 163.92p 167.28p 1367822
15/11/2018 163.92p 172.68p 162.43p 168.01p 1225614
14/11/2018 164.35p 168.69p 160.17p 165.52p 1214164
13/11/2018 171.66p 174.43p 160.85p 165.52p 1212117
12/11/2018 175.31p 183.20p 162.16p 173.85p 3765636
09/11/2018 186.27p 186.27p 183.20p 183.93p 286852
08/11/2018 185.54p 187.73p 184.37p 184.66p 785181
07/11/2018 188.46p 188.46p 183.93p 185.54p 419522
06/11/2018 185.54p 186.56p 183.49p 184.51p 447889
05/11/2018 187.00p 193.28p 183.93p 184.66p 648592
02/11/2018 190.21p 200.73p 187.14p 188.61p 1503009
01/11/2018 175.60p 189.34p 172.97p 189.34p 2620210
31/10/2018 172.83p 178.53p 164.65p 176.19p 3135916
30/10/2018 219.14p 219.14p 175.60p 179.55p 7193640
29/10/2018 214.76p 217.97p 210.80p 217.09p 971034
26/10/2018 207.16p 215.34p 206.57p 214.76p 689905
25/10/2018 209.20p 212.86p 208.04p 208.62p 311971
24/10/2018 207.16p 214.17p 207.16p 210.67p 257931
23/10/2018 217.53p 217.53p 205.55p 207.16p 398026
22/10/2018 209.20p 214.90p 209.20p 211.40p 151763
19/10/2018 212.13p 214.76p 208.91p 211.98p 437141
18/10/2018 215.92p 217.97p 212.71p 213.15p 502028
17/10/2018 214.46p 218.70p 213.77p 216.95p 593345
16/10/2018 207.89p 214.46p 207.01p 214.46p 410092
15/10/2018 215.49p 215.49p 207.31p 210.08p 492154
12/10/2018 214.17p 216.66p 214.03p 215.49p 558602
11/10/2018 218.55p 218.55p 209.72p 211.83p 1638741
10/10/2018 219.72p 219.72p 216.51p 216.66p 462523
09/10/2018 220.89p 220.89p 218.26p 218.41p 673616
08/10/2018 221.62p 221.62p 216.36p 219.28p 585233
05/10/2018 222.06p 222.06p 216.66p 218.85p 1028554
04/10/2018 215.49p 221.91p 215.49p 221.33p 1090734
03/10/2018 220.31p 220.45p 217.23p 218.85p 342384
02/10/2018 216.51p 218.99p 215.05p 218.12p 270099
01/10/2018 220.16p 222.94p 215.19p 215.92p 649160
28/09/2018 217.09p 220.45p 216.66p 217.68p 580850
27/09/2018 218.70p 222.79p 217.09p 221.91p 691712
26/09/2018 215.78p 222.79p 215.78p 220.31p 766631
25/09/2018 216.95p 218.41p 214.46p 216.51p 807053
24/09/2018 220.31p 220.89p 215.78p 215.78p 518667
21/09/2018 218.55p 221.62p 218.55p 218.70p 1189460
20/09/2018 217.53p 220.16p 214.17p 220.16p 1121292
19/09/2018 218.70p 220.60p 218.41p 219.14p 597436
18/09/2018 215.34p 221.04p 215.34p 219.87p 763895
17/09/2018 215.49p 217.09p 214.61p 215.49p 777421
14/09/2018 215.05p 218.99p 210.81p 216.80p 1512043
13/09/2018 207.60p 218.85p 207.60p 216.95p 1313387
12/09/2018 203.65p 212.71p 203.65p 211.40p 694230
11/09/2018 203.21p 208.62p 202.63p 206.28p 828246
10/09/2018 199.42p 202.05p 196.92p 202.05p 416852
07/09/2018 198.98p 200.73p 195.03p 198.54p 815712
06/09/2018 203.51p 204.97p 197.96p 200.29p 821859
05/09/2018 205.41p 206.43p 202.34p 204.09p 1157016
04/09/2018 205.70p 207.74p 202.19p 202.19p 1095260
03/09/2018 218.41p 218.41p 203.07p 203.80p 2109292
31/08/2018 205.26p 216.66p 201.46p 213.73p 3327228
30/08/2018 197.52p 203.51p 197.52p 201.02p 656566
29/08/2018 200.88p 202.05p 199.56p 201.61p 850086
28/08/2018 194.45p 205.50p 194.45p 200.88p 805573
24/08/2018 193.86p 199.42p 193.86p 198.69p 433061
23/08/2018 197.08p 198.98p 195.62p 198.69p 310390
22/08/2018 195.62p 198.69p 194.16p 197.52p 728678
21/08/2018 192.84p 198.54p 191.38p 197.81p 820141
20/08/2018 191.53p 197.22p 191.53p 194.60p 565763
17/08/2018 196.64p 197.08p 190.65p 194.16p 378670
16/08/2018 190.94p 196.20p 190.94p 195.18p 338424
15/08/2018 186.12p 192.11p 186.12p 190.50p 537584
14/08/2018 187.00p 191.82p 187.00p 188.61p 409858
13/08/2018 195.33p 197.22p 189.63p 189.63p 539488
10/08/2018 194.30p 200.59p 194.30p 197.08p 751728
09/08/2018 202.78p 202.78p 198.25p 199.71p 489810
08/08/2018 199.56p 201.46p 196.35p 199.27p 862417
07/08/2018 197.22p 199.27p 192.32p 197.66p 464214
06/08/2018 195.91p 197.66p 191.53p 193.13p 267428
03/08/2018 192.26p 194.45p 189.48p 192.99p 866414
02/08/2018 193.28p 193.92p 189.48p 191.24p 395981
01/08/2018 193.86p 195.47p 192.11p 194.74p 470015
31/07/2018 192.40p 194.60p 190.36p 193.57p 409717
30/07/2018 188.90p 192.70p 188.46p 191.38p 447541
27/07/2018 192.26p 193.40p 189.19p 190.36p 563683
26/07/2018 199.56p 199.56p 190.80p 191.82p 857648
25/07/2018 199.27p 200.15p 198.39p 198.83p 503818
24/07/2018 198.54p 200.59p 197.37p 199.71p 686885
23/07/2018 199.56p 201.35p 196.64p 197.37p 793295
20/07/2018 194.74p 197.81p 193.43p 197.81p 1210362
19/07/2018 194.74p 197.08p 193.43p 194.45p 519356
18/07/2018 195.33p 196.13p 193.43p 194.30p 558635
17/07/2018 198.39p 198.39p 194.16p 194.60p 402372
16/07/2018 196.93p 196.93p 192.60p 195.91p 366063
13/07/2018 197.22p 200.29p 196.35p 196.35p 799320
12/07/2018 200.15p 200.15p 195.33p 195.91p 631891
11/07/2018 202.78p 202.78p 198.10p 198.83p 454575
10/07/2018 203.51p 204.24p 200.88p 203.51p 623386
09/07/2018 208.47p 208.47p 202.48p 202.63p 360691
06/07/2018 201.75p 206.14p 201.75p 202.92p 514154
05/07/2018 203.07p 204.82p 201.75p 202.34p 2015753

*Close Price adjusted for both dividends and splits