RM (RM.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
20/10/2017 166.25p 168.12p 166.25p 168.12p 4056
19/10/2017 162.00p 167.00p 166.38p 166.38p 4352
18/10/2017 162.00p 166.00p 162.00p 166.00p 6342
17/10/2017 165.00p 166.13p 165.40p 166.13p 11273
16/10/2017 165.00p 166.50p 161.15p 166.50p 10882
13/10/2017 157.00p 162.50p 161.50p 161.50p 4656
12/10/2017 157.00p 162.50p 161.00p 162.50p 5081
11/10/2017 157.00p 161.00p 159.00p 161.00p 0
10/10/2017 157.00p 159.63p 159.00p 159.00p 0
09/10/2017 157.00p 159.63p 157.00p 159.63p 12808
06/10/2017 157.00p 158.50p 157.00p 157.00p 32080
05/10/2017 157.00p 158.50p 157.00p 158.50p 358
04/10/2017 155.25p 158.00p 157.50p 157.50p 0
03/10/2017 155.25p 158.00p 155.25p 158.00p 1300
02/10/2017 155.00p 157.50p 155.00p 156.75p 9287
29/09/2017 160.00p 160.00p 157.50p 157.50p 2
28/09/2017 156.25p 160.00p 156.25p 158.00p 1534
27/09/2017 156.00p 156.00p 156.00p 156.00p 88
26/09/2017 156.00p 156.00p 156.00p 156.00p 1751
25/09/2017 156.00p 156.00p 156.00p 156.00p 0
22/09/2017 156.00p 156.50p 156.00p 156.00p 4000
21/09/2017 156.00p 156.50p 155.00p 156.50p 2455
20/09/2017 155.50p 155.75p 153.50p 155.75p 13029
19/09/2017 155.50p 160.25p 155.50p 160.25p 57
18/09/2017 156.00p 157.00p 156.00p 157.00p 447
15/09/2017 156.50p 156.50p 156.50p 156.50p 7
14/09/2017 157.00p 161.00p 157.00p 161.00p 2523
13/09/2017 158.00p 159.00p 158.50p 159.00p 6661
12/09/2017 158.00p 158.50p 158.50p 158.50p 2534
11/09/2017 158.00p 158.50p 158.50p 158.50p 19146
08/09/2017 158.00p 158.50p 157.00p 158.50p 24
07/09/2017 162.25p 162.00p 161.50p 161.50p 0
06/09/2017 162.25p 162.00p 161.13p 162.00p 3605
05/09/2017 162.25p 162.25p 161.13p 161.13p 3115
04/09/2017 158.25p 162.63p 162.50p 162.63p 10232
01/09/2017 158.25p 164.75p 158.25p 162.50p 7148
31/08/2017 160.25p 161.87p 158.00p 161.87p 10528
30/08/2017 162.00p 162.50p 161.00p 162.50p 1750
29/08/2017 162.00p 162.00p 160.00p 161.00p 3425
25/08/2017 161.50p 163.00p 160.00p 163.00p 8587
24/08/2017 160.00p 163.00p 160.00p 163.00p 124
23/08/2017 165.00p 165.00p 160.00p 161.87p 6326
22/08/2017 165.25p 166.50p 163.00p 166.50p 6104
21/08/2017 165.00p 165.00p 165.00p 165.00p 807
18/08/2017 165.00p 170.00p 170.00p 170.00p 3026
17/08/2017 165.00p 170.00p 165.00p 170.00p 55
16/08/2017 165.25p 175.00p 165.00p 170.00p 594
15/08/2017 171.75p 174.75p 165.00p 166.00p 19943
14/08/2017 167.00p 167.00p 163.00p 163.00p 3145
11/08/2017 167.25p 170.12p 169.50p 169.50p 391
10/08/2017 167.25p 170.12p 167.00p 170.12p 477
09/08/2017 168.00p 170.50p 168.00p 170.50p 10011
08/08/2017 178.00p 174.00p 172.50p 174.00p 0
07/08/2017 178.00p 173.00p 172.50p 172.50p 351727
04/08/2017 178.00p 178.00p 173.00p 173.00p 6
03/08/2017 177.75p 173.13p 173.00p 173.00p 3244
02/08/2017 177.75p 177.75p 173.13p 173.13p 1014
01/08/2017 173.00p 174.75p 173.00p 174.75p 88
31/07/2017 175.00p 175.00p 172.50p 172.50p 4526
28/07/2017 174.00p 174.00p 173.00p 173.00p 1000
27/07/2017 175.00p 175.00p 170.50p 170.50p 1785
26/07/2017 174.00p 173.13p 173.00p 173.00p 261
25/07/2017 174.00p 173.13p 172.50p 173.13p 9626
24/07/2017 174.00p 176.00p 172.50p 172.50p 26078
21/07/2017 174.00p 176.00p 174.00p 176.00p 128
20/07/2017 170.00p 180.50p 170.00p 180.50p 25018
19/07/2017 177.75p 173.00p 171.00p 173.00p 0
18/07/2017 177.75p 175.00p 171.00p 171.00p 0
17/07/2017 177.75p 175.00p 173.00p 175.00p 1400
14/07/2017 177.75p 173.00p 173.00p 173.00p 700
13/07/2017 177.75p 173.00p 173.00p 173.00p 0
12/07/2017 177.75p 173.00p 173.00p 173.00p 0
11/07/2017 177.75p 173.00p 173.00p 173.00p 0
10/07/2017 177.75p 173.00p 173.00p 173.00p 0
07/07/2017 177.75p 177.75p 173.00p 173.00p 1
06/07/2017 177.75p 177.75p 174.00p 174.00p 379
05/07/2017 170.00p 178.00p 170.00p 176.50p 10022
04/07/2017 180.00p 180.00p 177.50p 177.50p 15465
03/07/2017 177.00p 179.00p 175.00p 175.00p 7757
30/06/2017 172.50p 173.00p 170.00p 173.00p 3950
29/06/2017 172.50p 174.00p 170.00p 170.00p 1491
28/06/2017 172.50p 174.00p 173.00p 174.00p 450012
27/06/2017 172.50p 173.00p 172.50p 173.00p 1364
26/06/2017 172.50p 173.75p 171.88p 171.88p 4362
23/06/2017 172.50p 173.75p 172.50p 173.75p 4283
22/06/2017 172.50p 172.50p 172.50p 172.50p 1
21/06/2017 174.75p 174.75p 170.00p 172.25p 709
20/06/2017 170.00p 171.88p 170.00p 171.88p 878
19/06/2017 169.00p 172.75p 169.00p 172.75p 878
16/06/2017 168.00p 171.24p 168.00p 168.00p 27158
15/06/2017 165.00p 169.75p 165.00p 169.75p 1679
14/06/2017 165.00p 170.00p 165.00p 170.00p 1059
13/06/2017 168.50p 170.42p 166.00p 169.88p 155913
12/06/2017 167.00p 169.00p 164.00p 169.00p 6863
09/06/2017 167.25p 170.00p 167.00p 170.00p 43371
08/06/2017 167.26p 170.00p 167.26p 170.00p 10000
07/06/2017 167.00p 170.84p 167.00p 168.62p 32218
06/06/2017 165.25p 167.62p 165.25p 167.62p 4553
05/06/2017 170.00p 170.00p 165.00p 168.50p 35948
02/06/2017 167.00p 170.27p 165.00p 165.00p 15262
01/06/2017 170.00p 171.38p 167.00p 170.00p 3818
31/05/2017 170.00p 170.25p 170.00p 170.00p 7428
30/05/2017 170.50p 170.50p 170.00p 170.25p 31877
26/05/2017 170.00p 171.38p 170.00p 171.38p 2496
25/05/2017 170.25p 171.38p 170.25p 171.38p 717
24/05/2017 170.00p 170.25p 170.00p 170.00p 7565
23/05/2017 170.00p 171.50p 170.00p 171.00p 3630
22/05/2017 170.00p 171.50p 170.00p 171.50p 3667
19/05/2017 170.00p 172.00p 170.00p 171.50p 16074
18/05/2017 172.75p 172.75p 168.25p 170.25p 6281
17/05/2017 170.00p 171.50p 170.00p 171.50p 1499
16/05/2017 170.00p 172.00p 170.00p 171.38p 931
15/05/2017 172.00p 172.00p 168.25p 168.50p 92207
12/05/2017 172.00p 173.00p 172.00p 173.00p 19726
11/05/2017 173.00p 173.29p 168.00p 171.25p 39519
10/05/2017 173.52p 173.52p 170.38p 170.38p 34155
09/05/2017 172.00p 176.75p 171.00p 172.00p 39103
08/05/2017 174.00p 175.00p 169.50p 169.50p 53510
05/05/2017 173.50p 179.25p 172.72p 179.25p 7418
04/05/2017 177.25p 178.00p 171.00p 171.00p 115119
03/05/2017 178.00p 178.65p 177.00p 178.50p 5983
02/05/2017 177.75p 178.50p 177.75p 178.50p 520
28/04/2017 177.97p 177.97p 177.00p 177.63p 4132
27/04/2017 182.00p 182.00p 176.13p 180.00p 22875
26/04/2017 180.00p 180.00p 175.50p 180.00p 138186
25/04/2017 178.75p 180.06p 176.19p 179.75p 33769
24/04/2017 177.50p 177.75p 176.00p 177.37p 26688
21/04/2017 176.00p 179.50p 176.00p 177.87p 12412
20/04/2017 175.25p 177.75p 175.25p 177.37p 15036
19/04/2017 175.75p 177.81p 175.25p 175.25p 50446
18/04/2017 175.25p 178.00p 175.00p 176.63p 19241
13/04/2017 179.75p 179.75p 177.05p 177.25p 26836
12/04/2017 179.75p 180.00p 175.00p 177.75p 16600
11/04/2017 175.00p 179.75p 175.00p 179.75p 3202
10/04/2017 180.00p 180.00p 175.00p 177.50p 8310
07/04/2017 175.00p 177.50p 175.00p 177.50p 7108
06/04/2017 175.00p 178.13p 175.00p 177.50p 49324
05/04/2017 173.00p 176.50p 173.00p 176.50p 8448
04/04/2017 174.01p 176.50p 174.01p 176.50p 25125
03/04/2017 174.00p 176.00p 172.00p 176.00p 11016
31/03/2017 173.00p 177.00p 173.00p 173.00p 51844
30/03/2017 175.00p 179.25p 173.00p 174.00p 47854
29/03/2017 175.00p 175.00p 173.00p 174.00p 41090
28/03/2017 176.00p 176.00p 173.00p 175.00p 21855
27/03/2017 173.00p 176.37p 173.00p 176.37p 9145
24/03/2017 173.75p 179.75p 173.00p 176.50p 19493
23/03/2017 175.75p 176.37p 172.25p 176.00p 15682
22/03/2017 183.50p 183.50p 171.00p 175.75p 119990
21/03/2017 183.25p 188.50p 183.25p 185.50p 2021
20/03/2017 184.10p 185.00p 184.10p 184.75p 1312
17/03/2017 187.00p 188.00p 182.50p 182.50p 19549
16/03/2017 186.75p 186.75p 181.80p 184.00p 4877
15/03/2017 182.00p 185.37p 182.00p 184.00p 20085
14/03/2017 181.00p 186.25p 181.00p 184.50p 842033
13/03/2017 180.00p 184.50p 180.00p 184.50p 2948
10/03/2017 181.00p 184.50p 181.00p 184.50p 8988
09/03/2017 182.00p 186.50p 182.00p 185.00p 40595
08/03/2017 188.00p 188.00p 184.00p 188.00p 5176
07/03/2017 186.00p 188.00p 185.00p 186.00p 4308
06/03/2017 184.00p 185.00p 183.50p 185.00p 3485
03/03/2017 186.50p 188.00p 184.00p 187.00p 21679
02/03/2017 180.00p 185.50p 180.00p 180.00p 9401
01/03/2017 181.00p 183.75p 180.75p 183.75p 52982
28/02/2017 181.00p 185.13p 181.00p 181.00p 12262
27/02/2017 183.00p 183.75p 183.00p 183.75p 23
24/02/2017 181.00p 184.00p 181.00p 183.00p 10620
23/02/2017 185.00p 185.00p 180.00p 182.50p 37405
22/02/2017 182.00p 182.00p 178.00p 179.50p 9230
21/02/2017 180.00p 181.62p 180.00p 181.62p 1183
20/02/2017 185.00p 185.00p 180.00p 180.12p 24040
17/02/2017 180.00p 180.62p 178.73p 180.62p 32478
16/02/2017 180.25p 182.00p 180.00p 180.00p 67950
15/02/2017 183.00p 183.75p 183.00p 183.75p 6357
14/02/2017 189.00p 191.15p 183.00p 183.00p 349168
13/02/2017 190.00p 193.43p 190.00p 191.00p 90762
10/02/2017 193.00p 194.00p 191.00p 192.00p 65452
09/02/2017 192.00p 196.00p 192.00p 193.50p 78420
08/02/2017 176.50p 196.00p 176.50p 193.00p 245865
07/02/2017 150.00p 177.00p 150.00p 177.00p 455749
06/02/2017 145.00p 148.07p 144.00p 144.50p 26610
03/02/2017 141.00p 144.00p 144.00p 144.00p 0
02/02/2017 141.00p 144.26p 141.00p 144.00p 15164
01/02/2017 147.00p 147.00p 141.00p 144.00p 2258
31/01/2017 149.50p 149.50p 143.21p 144.00p 1796
30/01/2017 143.21p 143.21p 142.50p 142.50p 3500
27/01/2017 147.00p 149.75p 141.00p 141.00p 15404
26/01/2017 147.00p 147.00p 142.00p 144.00p 12405
25/01/2017 148.00p 148.00p 142.00p 142.00p 1803
24/01/2017 148.00p 148.00p 145.00p 145.00p 1859
23/01/2017 148.00p 148.00p 143.50p 145.00p 3842
20/01/2017 144.00p 148.00p 144.00p 144.00p 22525
19/01/2017 143.00p 143.00p 141.78p 142.00p 3444
18/01/2017 142.75p 142.75p 142.75p 142.75p 36
17/01/2017 142.00p 142.00p 141.60p 142.00p 5903
16/01/2017 140.75p 140.75p 138.00p 140.00p 39025
13/01/2017 138.00p 141.00p 138.00p 139.00p 35614
12/01/2017 139.00p 140.13p 140.00p 140.00p 0
11/01/2017 139.00p 140.13p 139.00p 140.13p 250
10/01/2017 137.50p 140.00p 137.50p 138.50p 23810
09/01/2017 137.49p 137.49p 136.75p 136.75p 4885

*Close Price adjusted for both dividends and splits