RM (RM.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/07/2022 110.00p 115.00p 109.00p 111.00p 586188
04/07/2022 110.50p 110.50p 110.00p 110.00p 40524
01/07/2022 110.50p 117.00p 110.00p 110.00p 9728
30/06/2022 110.00p 112.00p 110.00p 112.00p 1030
29/06/2022 110.50p 114.00p 110.50p 114.00p 20645
28/06/2022 110.50p 114.00p 110.00p 110.50p 5614
27/06/2022 110.50p 116.00p 110.00p 112.00p 2233
24/06/2022 113.00p 114.00p 110.50p 114.00p 10184
23/06/2022 110.50p 117.00p 110.50p 113.50p 6338
22/06/2022 110.50p 115.00p 110.00p 112.00p 8334
21/06/2022 110.00p 109.00p 109.00p 109.00p 0
20/06/2022 110.00p 112.60p 107.00p 109.00p 356319
17/06/2022 107.50p 109.00p 105.00p 109.00p 3766955
16/06/2022 105.00p 106.25p 105.00p 106.00p 558134
15/06/2022 107.00p 109.00p 105.50p 107.00p 14041
14/06/2022 109.00p 114.50p 107.90p 108.00p 12913
13/06/2022 109.00p 109.74p 105.00p 107.00p 62603
10/06/2022 108.50p 110.00p 108.50p 110.00p 82786
09/06/2022 110.00p 110.90p 107.50p 108.50p 17022
08/06/2022 121.00p 121.00p 100.00p 109.00p 508053
07/06/2022 135.00p 135.65p 120.00p 120.00p 30169
06/06/2022 135.00p 137.10p 135.00p 135.00p 1811
03/06/2022 142.00p 142.00p 135.65p 138.00p 1957
02/06/2022 142.00p 142.00p 135.65p 138.00p 1957
01/06/2022 142.00p 142.00p 135.65p 138.00p 1957
31/05/2022 140.50p 140.50p 134.50p 135.50p 20374
30/05/2022 140.00p 144.68p 140.00p 140.00p 1444
27/05/2022 142.50p 144.00p 142.00p 144.00p 1287
26/05/2022 146.00p 149.50p 145.00p 146.00p 32655
25/05/2022 145.50p 146.00p 145.50p 146.00p 12853
24/05/2022 150.00p 150.00p 146.00p 150.00p 41262
23/05/2022 149.00p 149.00p 145.50p 149.00p 25649
20/05/2022 145.00p 146.00p 144.94p 145.00p 12721
19/05/2022 140.00p 149.00p 140.00p 149.00p 4173
18/05/2022 135.50p 143.00p 132.50p 143.00p 21234
17/05/2022 130.00p 142.00p 130.00p 135.00p 27241
16/05/2022 125.50p 129.75p 127.50p 129.75p 1141379
13/05/2022 125.50p 127.50p 125.00p 125.00p 765
12/05/2022 125.50p 129.00p 125.00p 129.00p 18830
11/05/2022 127.50p 127.50p 127.42p 127.50p 8900
10/05/2022 130.00p 132.70p 126.94p 128.50p 10839
09/05/2022 130.00p 130.50p 127.96p 130.00p 65954
06/05/2022 131.00p 131.00p 129.41p 131.00p 4567
05/05/2022 129.50p 132.50p 129.50p 132.50p 5031
04/05/2022 129.50p 132.50p 129.38p 129.50p 11175
03/05/2022 137.00p 134.70p 130.26p 132.50p 2171
02/05/2022 137.00p 137.00p 132.70p 137.00p 2230
29/04/2022 137.00p 137.00p 132.70p 137.00p 2230
28/04/2022 128.00p 131.00p 128.00p 131.00p 2255
27/04/2022 128.50p 131.00p 128.50p 131.00p 15716
26/04/2022 130.00p 134.70p 130.00p 131.50p 377600
25/04/2022 131.50p 131.50p 130.08p 131.50p 20926
22/04/2022 130.50p 136.50p 130.50p 132.00p 297608
21/04/2022 130.50p 134.54p 127.50p 127.50p 265663
20/04/2022 130.00p 136.70p 130.00p 130.00p 63199
19/04/2022 130.00p 137.50p 132.60p 134.00p 2507
18/04/2022 130.00p 136.77p 130.00p 130.00p 619
15/04/2022 130.00p 136.77p 130.00p 130.00p 619
14/04/2022 130.00p 136.77p 130.00p 130.00p 619
13/04/2022 138.00p 138.00p 136.77p 138.00p 1247
12/04/2022 137.50p 136.65p 135.50p 135.50p 501
11/04/2022 137.50p 137.50p 131.72p 136.50p 88055
08/04/2022 133.00p 137.50p 132.25p 133.00p 25017
07/04/2022 140.50p 149.50p 127.16p 135.00p 60354
06/04/2022 145.00p 148.00p 141.49p 145.00p 451053
05/04/2022 145.00p 149.90p 142.00p 144.25p 6405
04/04/2022 145.00p 150.00p 149.00p 150.00p 0
01/04/2022 145.00p 150.00p 145.00p 149.00p 7482
31/03/2022 149.50p 150.00p 145.00p 150.00p 23986
30/03/2022 142.00p 149.00p 142.00p 149.00p 8374
29/03/2022 150.00p 148.50p 143.96p 148.50p 2000
28/03/2022 150.00p 150.00p 143.00p 148.50p 1002
25/03/2022 142.50p 148.75p 144.15p 148.75p 695
24/03/2022 142.50p 142.50p 142.50p 142.50p 86
23/03/2022 146.50p 146.73p 142.00p 142.00p 5399
22/03/2022 146.00p 154.00p 146.00p 148.75p 6880
21/03/2022 154.50p 154.50p 143.22p 148.50p 1699
18/03/2022 154.50p 154.50p 143.10p 150.00p 4916
17/03/2022 146.50p 147.00p 142.00p 147.00p 629421
16/03/2022 154.00p 155.00p 145.00p 145.50p 523914
15/03/2022 152.50p 159.50p 149.00p 155.00p 26827
14/03/2022 152.50p 158.00p 152.50p 156.75p 591
11/03/2022 160.00p 158.00p 155.00p 156.75p 19073
10/03/2022 160.00p 160.00p 157.00p 157.00p 0
09/03/2022 160.00p 160.00p 155.50p 160.00p 843
08/03/2022 155.00p 158.50p 155.00p 158.50p 54
07/03/2022 152.00p 152.00p 152.00p 152.00p 56
04/03/2022 152.50p 156.00p 149.50p 152.00p 50779
03/03/2022 162.00p 162.00p 157.00p 157.00p 0
02/03/2022 162.00p 162.00p 157.00p 162.00p 171965
01/03/2022 160.00p 160.00p 157.00p 157.00p 0
28/02/2022 160.00p 160.00p 160.00p 160.00p 42
25/02/2022 160.00p 160.00p 153.95p 160.00p 1035
24/02/2022 160.00p 160.00p 152.00p 156.00p 9246
23/02/2022 159.50p 156.00p 155.50p 156.00p 455
22/02/2022 159.50p 159.50p 156.50p 157.50p 51956
21/02/2022 159.50p 158.00p 156.00p 158.00p 44543
18/02/2022 159.50p 159.50p 152.00p 156.00p 2640
17/02/2022 159.50p 159.15p 156.00p 156.00p 6
16/02/2022 159.50p 160.00p 153.13p 160.00p 83700
15/02/2022 157.50p 164.80p 155.50p 160.00p 51963
14/02/2022 165.00p 171.05p 158.88p 161.50p 27551
11/02/2022 177.00p 177.00p 171.05p 177.00p 7267
10/02/2022 180.00p 180.00p 171.05p 180.00p 5502
09/02/2022 177.00p 178.00p 173.50p 174.00p 13068
08/02/2022 181.00p 181.65p 176.00p 176.00p 3454
07/02/2022 181.00p 185.00p 176.00p 176.00p 19014
04/02/2022 181.00p 185.50p 182.44p 185.50p 1150
03/02/2022 181.00p 188.00p 181.00p 188.00p 8742
02/02/2022 181.50p 188.00p 181.00p 181.00p 38961
01/02/2022 181.00p 184.38p 181.00p 181.00p 7299
31/01/2022 185.50p 190.90p 181.00p 186.25p 11722
28/01/2022 187.00p 192.00p 186.00p 186.00p 21769
27/01/2022 190.00p 192.00p 187.00p 192.00p 582
26/01/2022 190.00p 192.00p 192.00p 192.00p 0
25/01/2022 190.00p 192.00p 190.00p 192.00p 4132
24/01/2022 190.00p 194.00p 188.00p 194.00p 42494
21/01/2022 190.00p 191.50p 190.00p 191.50p 1866
20/01/2022 195.00p 195.35p 195.00p 195.00p 2640
19/01/2022 188.50p 197.08p 188.50p 188.50p 50799
18/01/2022 193.50p 196.05p 190.00p 190.00p 14740
17/01/2022 194.00p 199.50p 194.00p 194.00p 26
14/01/2022 194.00p 194.39p 194.00p 194.00p 1410
13/01/2022 200.00p 199.50p 194.00p 194.00p 49
12/01/2022 200.00p 200.00p 190.02p 200.00p 331
10/01/2022 192.00p 200.00p 185.00p 185.00p 8318
07/01/2022 192.50p 199.00p 193.75p 199.00p 509
06/01/2022 192.50p 202.00p 191.98p 198.50p 17092
05/01/2022 190.50p 206.00p 191.00p 206.00p 3128
04/01/2022 190.50p 199.00p 193.75p 199.00p 7651
03/01/2022 190.50p 198.75p 190.50p 198.75p 29
31/12/2021 190.50p 198.75p 190.50p 198.75p 29
30/12/2021 190.00p 190.00p 190.00p 190.00p 14
29/12/2021 192.50p 199.50p 199.25p 199.25p 0
28/12/2021 192.50p 199.50p 192.00p 199.50p 1000
27/12/2021 192.50p 199.50p 192.00p 199.50p 1000
24/12/2021 192.50p 199.50p 192.00p 199.50p 1000
23/12/2021 192.50p 193.08p 192.00p 192.00p 7119
22/12/2021 192.50p 200.00p 193.31p 198.50p 225737
21/12/2021 192.50p 205.00p 192.50p 205.00p 5617
20/12/2021 205.00p 200.00p 193.75p 198.00p 2147
17/12/2021 205.00p 205.00p 205.00p 205.00p 5600
16/12/2021 202.00p 207.00p 195.00p 201.00p 10998
15/12/2021 202.00p 203.22p 195.00p 201.00p 41638
14/12/2021 202.00p 203.22p 201.50p 202.00p 12624
13/12/2021 192.50p 204.05p 192.00p 201.00p 9100
10/12/2021 201.00p 201.00p 192.00p 192.00p 8872
09/12/2021 197.00p 200.00p 192.00p 192.00p 459190
08/12/2021 195.00p 210.00p 192.79p 210.00p 6730
07/12/2021 202.00p 201.00p 192.00p 201.00p 4570
06/12/2021 202.00p 202.00p 195.00p 202.00p 27373
03/12/2021 207.00p 207.00p 194.25p 197.00p 727
02/12/2021 205.00p 205.00p 198.50p 198.50p 4
01/12/2021 205.00p 205.00p 193.75p 205.00p 4356
30/11/2021 202.00p 202.00p 196.13p 202.00p 6146
29/11/2021 192.50p 197.25p 192.50p 196.00p 52358
26/11/2021 200.00p 207.00p 192.50p 200.00p 26444
25/11/2021 199.50p 200.00p 195.62p 200.00p 48370
24/11/2021 192.00p 197.25p 194.50p 196.00p 504
23/11/2021 192.00p 199.70p 192.00p 192.00p 6324
22/11/2021 197.00p 203.00p 194.38p 197.00p 2337
19/11/2021 198.00p 200.32p 193.00p 198.00p 18306
18/11/2021 192.00p 201.78p 192.00p 192.00p 2227
17/11/2021 192.00p 204.00p 192.00p 192.00p 7972
16/11/2021 200.00p 200.00p 192.00p 200.00p 23909
15/11/2021 196.50p 198.00p 194.16p 195.75p 6300
12/11/2021 196.50p 209.00p 193.40p 195.25p 179456
11/11/2021 196.00p 204.44p 196.00p 200.00p 20081
10/11/2021 200.00p 210.13p 195.00p 195.00p 17666
09/11/2021 201.00p 217.00p 200.00p 217.00p 4706
08/11/2021 202.00p 213.40p 200.00p 200.00p 5844
05/11/2021 203.00p 219.00p 202.00p 202.00p 4524
04/11/2021 214.00p 214.00p 202.00p 211.00p 8339
03/11/2021 215.00p 215.00p 208.00p 215.00p 43352
02/11/2021 202.00p 212.90p 208.50p 208.50p 5000
01/11/2021 202.00p 208.00p 208.00p 208.00p 0
29/10/2021 202.00p 208.00p 202.00p 208.00p 5875
28/10/2021 215.00p 215.00p 202.60p 215.00p 13306
27/10/2021 202.00p 210.88p 202.60p 208.50p 13900
26/10/2021 202.00p 215.00p 196.50p 204.00p 51022
25/10/2021 206.00p 212.00p 205.25p 208.50p 395
22/10/2021 206.00p 215.00p 205.25p 208.50p 832
21/10/2021 206.00p 210.00p 199.84p 210.00p 42428
20/10/2021 210.00p 220.00p 207.75p 209.00p 15509
19/10/2021 213.00p 220.00p 210.80p 215.00p 18158
18/10/2021 211.00p 223.00p 211.00p 220.00p 7770
15/10/2021 210.00p 223.00p 210.00p 210.00p 2612
14/10/2021 213.00p 224.00p 211.75p 218.50p 2402
13/10/2021 213.00p 220.00p 213.00p 218.00p 31019
12/10/2021 222.00p 226.00p 220.00p 223.50p 16682
11/10/2021 222.00p 228.50p 222.00p 228.50p 186212
08/10/2021 222.00p 230.00p 221.00p 226.00p 28949
07/10/2021 230.00p 234.00p 230.00p 234.00p 5027
06/10/2021 231.00p 234.55p 230.00p 233.00p 16410
05/10/2021 231.00p 234.90p 230.00p 230.00p 9119
04/10/2021 230.00p 238.00p 230.00p 230.00p 3838
01/10/2021 235.00p 238.00p 232.50p 232.50p 11725
30/09/2021 236.00p 236.50p 230.00p 235.00p 9303
29/09/2021 236.00p 237.25p 235.00p 236.00p 10615
28/09/2021 237.00p 245.25p 237.00p 242.00p 39180

*Close Price adjusted for both dividends and splits