RM (RM.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
19/04/2023 80.00p 83.00p 78.20p 81.50p 27892
18/04/2023 78.00p 83.00p 76.00p 81.60p 127476
17/04/2023 77.80p 78.00p 74.00p 76.50p 25734
14/04/2023 77.60p 77.60p 74.79p 77.00p 189521
13/04/2023 77.80p 77.80p 73.20p 75.30p 79113
12/04/2023 73.00p 77.80p 73.20p 75.50p 12079
11/04/2023 73.00p 76.80p 73.00p 75.00p 21253
06/04/2023 76.00p 76.80p 73.30p 76.00p 26468
05/04/2023 75.60p 78.00p 74.74p 75.60p 14927
04/04/2023 76.00p 76.20p 72.20p 76.20p 219970
03/04/2023 73.00p 76.00p 72.20p 76.00p 194071
31/03/2023 70.00p 73.80p 70.00p 72.00p 31108
30/03/2023 65.00p 72.00p 70.25p 71.10p 33578
29/03/2023 65.00p 71.53p 64.20p 70.10p 407944
28/03/2023 66.80p 67.00p 63.00p 65.00p 31914
27/03/2023 67.00p 67.00p 64.64p 67.00p 89677
24/03/2023 65.00p 65.00p 64.31p 65.00p 32726
23/03/2023 65.00p 65.72p 64.64p 65.00p 24244
22/03/2023 65.00p 66.08p 64.64p 65.00p 4868
21/03/2023 65.00p 66.80p 65.30p 65.30p 20596
20/03/2023 65.00p 67.80p 63.86p 64.60p 63738
17/03/2023 69.00p 69.00p 64.80p 65.00p 13514
16/03/2023 69.00p 69.00p 65.22p 66.50p 14413
15/03/2023 68.00p 69.00p 64.00p 66.50p 12162
14/03/2023 68.00p 67.40p 65.20p 66.50p 50706
13/03/2023 68.00p 69.00p 64.40p 66.60p 117873
10/03/2023 67.00p 68.00p 64.20p 66.10p 30462
09/03/2023 65.00p 68.00p 62.00p 66.50p 3751504
08/03/2023 66.80p 68.00p 65.70p 65.70p 69687
07/03/2023 66.80p 68.00p 63.60p 65.80p 643633
06/03/2023 66.80p 66.80p 63.80p 66.60p 131224
03/03/2023 65.00p 67.00p 62.20p 67.00p 101856
02/03/2023 64.60p 64.80p 62.10p 64.60p 45987
01/03/2023 61.00p 64.80p 61.00p 63.60p 88802
28/02/2023 63.00p 64.40p 60.20p 62.00p 9857
27/02/2023 63.00p 63.00p 61.00p 61.50p 2587
24/02/2023 63.00p 63.00p 61.76p 61.90p 801
23/02/2023 63.00p 63.00p 61.00p 62.10p 51342
22/02/2023 63.20p 64.40p 61.00p 62.00p 90389
21/02/2023 63.20p 63.15p 62.00p 62.00p 79
20/02/2023 63.20p 64.80p 61.20p 63.00p 18394
17/02/2023 62.00p 64.80p 60.74p 63.10p 116655
16/02/2023 65.00p 65.00p 60.60p 61.30p 29405
15/02/2023 62.20p 65.00p 60.88p 62.80p 73849
14/02/2023 62.20p 64.80p 60.80p 62.80p 6611
13/02/2023 62.20p 65.00p 61.00p 63.00p 299
10/02/2023 62.20p 63.80p 60.00p 61.50p 41577
09/02/2023 65.00p 65.00p 62.46p 63.50p 12575
08/02/2023 65.00p 65.00p 62.20p 63.20p 6510
07/02/2023 63.20p 64.80p 62.52p 63.50p 11589
06/02/2023 63.20p 64.39p 62.28p 63.50p 24957
03/02/2023 63.20p 64.80p 62.00p 64.50p 137176
02/02/2023 65.00p 65.00p 62.20p 65.00p 79751
01/02/2023 65.00p 63.50p 62.90p 63.50p 2174
31/01/2023 65.00p 65.00p 62.70p 62.70p 70
30/01/2023 65.00p 62.83p 61.00p 62.50p 17540
27/01/2023 65.00p 65.00p 61.80p 62.50p 5320
26/01/2023 65.00p 65.00p 62.80p 62.80p 110
25/01/2023 65.00p 65.00p 61.00p 63.00p 20163
24/01/2023 65.00p 65.00p 62.00p 63.50p 22209
23/01/2023 60.00p 63.80p 60.00p 62.90p 66508
20/01/2023 64.60p 64.58p 61.20p 63.00p 73364
19/01/2023 64.60p 65.00p 61.12p 63.00p 35253
18/01/2023 64.60p 64.45p 62.57p 63.10p 38220
17/01/2023 64.60p 64.60p 61.00p 61.00p 20614
16/01/2023 63.80p 64.00p 61.49p 61.50p 23850
13/01/2023 63.80p 65.00p 62.00p 63.50p 1244
12/01/2023 63.80p 65.00p 61.70p 64.00p 45597
11/01/2023 60.00p 64.00p 60.00p 62.00p 26755
10/01/2023 60.00p 64.00p 61.75p 62.50p 11974
09/01/2023 60.00p 62.60p 58.93p 61.30p 115933
06/01/2023 60.00p 60.00p 56.86p 60.00p 61714
05/01/2023 59.40p 59.40p 55.60p 59.40p 37602
04/01/2023 59.20p 59.20p 56.00p 59.20p 4745
03/01/2023 56.20p 60.00p 56.52p 58.50p 4233
30/12/2022 56.20p 57.60p 56.20p 57.60p 7111
29/12/2022 52.20p 57.60p 52.20p 57.60p 132268
28/12/2022 56.00p 58.80p 52.20p 54.00p 125590
23/12/2022 49.90p 51.50p 51.00p 51.00p 14176
22/12/2022 49.90p 52.00p 50.00p 50.50p 1450
21/12/2022 49.90p 51.80p 48.85p 50.80p 157790
20/12/2022 47.10p 49.00p 47.60p 48.50p 98597
19/12/2022 47.10p 49.40p 46.85p 48.20p 120647
16/12/2022 47.10p 49.00p 46.50p 48.25p 141208
15/12/2022 45.30p 47.90p 42.00p 47.00p 89604
14/12/2022 44.00p 45.40p 41.00p 43.20p 5088047
13/12/2022 44.00p 47.90p 41.10p 42.30p 91761
12/12/2022 46.00p 49.90p 43.20p 44.50p 90180
09/12/2022 47.00p 49.70p 46.00p 47.50p 76485
08/12/2022 47.00p 49.70p 47.00p 47.80p 29786
07/12/2022 47.40p 51.00p 47.00p 49.00p 35122
06/12/2022 47.40p 50.20p 47.40p 49.80p 16152
05/12/2022 52.00p 52.00p 47.50p 49.00p 211488
02/12/2022 47.00p 51.80p 44.10p 50.00p 400776
01/12/2022 45.00p 45.90p 43.10p 45.80p 107078
30/11/2022 46.00p 46.00p 44.30p 46.00p 43478
29/11/2022 43.10p 46.00p 43.10p 44.60p 281432
28/11/2022 44.90p 47.70p 43.23p 45.00p 202895
25/11/2022 40.10p 41.90p 40.00p 41.00p 29151
24/11/2022 37.40p 41.90p 37.40p 39.50p 353096
23/11/2022 38.00p 37.80p 36.10p 37.65p 12578
22/11/2022 38.00p 38.00p 35.10p 36.50p 1259
21/11/2022 39.00p 39.00p 37.10p 37.75p 46386
18/11/2022 39.00p 39.00p 36.50p 37.70p 1027
17/11/2022 38.90p 39.00p 37.10p 38.35p 70589
16/11/2022 37.10p 38.40p 37.10p 37.65p 23794
15/11/2022 39.00p 38.90p 37.00p 38.00p 1352
14/11/2022 39.00p 39.00p 36.40p 37.70p 11632
11/11/2022 37.90p 39.00p 37.00p 38.00p 37765
10/11/2022 37.90p 39.00p 34.00p 36.50p 20582
09/11/2022 37.90p 38.00p 35.10p 36.50p 22946
08/11/2022 38.00p 38.00p 34.20p 37.00p 54014
07/11/2022 39.00p 39.00p 37.20p 37.95p 379519
04/11/2022 34.00p 39.00p 31.60p 39.00p 1245119
03/11/2022 28.00p 35.00p 27.90p 32.00p 372199
02/11/2022 26.80p 27.05p 26.10p 27.05p 1832164
01/11/2022 26.80p 27.00p 25.87p 26.30p 7930
31/10/2022 24.40p 27.00p 23.90p 26.50p 156314
28/10/2022 22.10p 24.90p 22.40p 23.80p 641212
27/10/2022 22.10p 23.82p 22.71p 23.60p 61099
26/10/2022 22.10p 25.00p 22.00p 23.50p 14963
25/10/2022 22.00p 25.00p 22.00p 22.00p 1794
24/10/2022 21.00p 24.80p 21.00p 21.00p 801637
21/10/2022 24.10p 23.88p 21.90p 23.00p 976
20/10/2022 24.10p 24.90p 23.30p 24.30p 1921007
19/10/2022 21.10p 25.00p 23.10p 24.30p 146489
18/10/2022 21.10p 24.40p 20.80p 24.00p 407943
17/10/2022 20.00p 21.00p 18.33p 20.60p 711562
14/10/2022 28.10p 29.90p 27.00p 27.20p 1236494
13/10/2022 27.10p 29.90p 27.10p 28.00p 138028
12/10/2022 27.90p 30.90p 27.00p 27.45p 142196
11/10/2022 28.50p 30.90p 29.10p 29.10p 52
10/10/2022 28.50p 29.90p 28.40p 28.40p 19748
07/10/2022 30.10p 30.90p 29.20p 29.35p 8285
06/10/2022 28.60p 30.10p 28.60p 30.10p 81100
05/10/2022 29.40p 30.10p 28.35p 28.35p 44198
04/10/2022 29.70p 30.40p 27.70p 29.85p 860063
03/10/2022 28.90p 28.90p 26.12p 27.00p 29740
30/09/2022 25.50p 28.30p 25.50p 27.00p 41670
29/09/2022 26.00p 28.90p 25.00p 27.95p 1988257
28/09/2022 28.10p 29.40p 26.00p 26.00p 142335
27/09/2022 29.00p 32.00p 28.00p 29.00p 95877
26/09/2022 29.80p 30.00p 29.00p 29.00p 48923
23/09/2022 30.10p 32.90p 29.00p 29.00p 1279242
22/09/2022 30.60p 31.31p 30.60p 30.60p 3636
21/09/2022 32.60p 32.60p 30.70p 31.00p 117888
20/09/2022 32.60p 33.00p 30.50p 32.60p 10519
19/09/2022 31.10p 32.90p 30.00p 30.90p 1358616
16/09/2022 31.10p 32.90p 30.00p 30.90p 1358616
15/09/2022 32.00p 32.90p 31.00p 32.00p 56329
14/09/2022 31.00p 32.90p 30.65p 31.00p 453342
13/09/2022 31.10p 33.00p 31.50p 32.40p 97510
12/09/2022 31.10p 32.00p 28.10p 31.00p 99754
09/09/2022 31.00p 31.00p 29.10p 30.40p 198627
08/09/2022 28.00p 32.00p 26.30p 31.00p 4002091
07/09/2022 45.00p 45.90p 26.00p 26.55p 11970586
06/09/2022 47.00p 46.75p 46.05p 46.75p 2749
05/09/2022 47.00p 49.20p 45.00p 45.65p 19828
02/09/2022 46.00p 47.88p 45.10p 45.10p 118200
01/09/2022 46.50p 47.95p 46.50p 46.50p 11576
31/08/2022 46.10p 50.20p 46.00p 48.25p 18915
30/08/2022 50.00p 51.26p 46.00p 46.50p 333298
26/08/2022 51.00p 52.80p 51.00p 52.00p 411083
25/08/2022 52.40p 57.20p 51.00p 51.40p 7757300
24/08/2022 55.60p 57.80p 52.00p 52.00p 221821
23/08/2022 74.40p 74.40p 53.00p 53.00p 619987
22/08/2022 100.00p 104.00p 99.00p 99.00p 93773
19/08/2022 97.60p 100.80p 97.40p 97.40p 10047
18/08/2022 97.00p 97.00p 97.00p 97.00p 3768
17/08/2022 104.00p 104.00p 99.45p 104.00p 10091
16/08/2022 100.00p 104.00p 99.45p 100.00p 5559
15/08/2022 104.00p 104.00p 99.16p 104.00p 5845
12/08/2022 104.00p 104.00p 100.20p 104.00p 5491
11/08/2022 97.60p 103.00p 97.40p 103.00p 299843
10/08/2022 101.50p 102.00p 97.40p 100.00p 72341
09/08/2022 99.80p 102.00p 97.40p 102.00p 7480
08/08/2022 98.20p 101.45p 98.20p 98.20p 408
05/08/2022 100.00p 101.48p 99.90p 100.00p 587241
04/08/2022 100.00p 100.25p 100.00p 100.00p 25171
03/08/2022 99.80p 102.00p 99.60p 102.00p 150470
02/08/2022 103.50p 103.50p 100.00p 100.00p 1235
01/08/2022 101.50p 102.50p 100.00p 102.00p 33850
29/07/2022 100.00p 102.97p 100.00p 100.00p 32038
28/07/2022 98.00p 102.59p 98.00p 98.00p 1897
27/07/2022 100.00p 102.00p 99.31p 100.00p 23034
26/07/2022 100.00p 103.50p 100.00p 100.00p 9531
25/07/2022 97.00p 100.00p 97.00p 100.00p 12753
22/07/2022 95.60p 98.00p 94.20p 98.00p 9631
21/07/2022 95.80p 95.80p 92.00p 93.80p 6088
20/07/2022 95.00p 96.80p 90.00p 92.40p 210629
19/07/2022 103.00p 103.00p 95.00p 96.00p 106122
18/07/2022 105.00p 105.00p 102.00p 102.00p 26912
15/07/2022 105.00p 105.00p 103.00p 103.00p 7981
14/07/2022 104.00p 105.58p 104.00p 104.00p 7216
13/07/2022 104.00p 105.00p 104.00p 105.00p 411
12/07/2022 105.50p 106.00p 104.00p 106.00p 7405
11/07/2022 105.50p 109.00p 105.50p 105.50p 4480
08/07/2022 109.50p 109.50p 107.00p 107.00p 11450
07/07/2022 109.00p 110.00p 108.69p 109.00p 9521
06/07/2022 111.00p 111.00p 109.00p 111.00p 7064

*Close Price adjusted for both dividends and splits