RM (RM.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
15/12/2020 206.00p 210.00p 200.00p 200.00p 41036
14/12/2020 209.00p 210.38p 205.99p 206.00p 27471
11/12/2020 225.00p 231.00p 206.50p 206.50p 26407
10/12/2020 231.00p 235.00p 227.00p 227.00p 119100
09/12/2020 233.00p 237.00p 230.00p 230.00p 189776
08/12/2020 234.00p 239.40p 234.00p 239.00p 22198
07/12/2020 236.00p 243.00p 233.00p 235.00p 111292
04/12/2020 242.00p 244.00p 235.00p 242.00p 12316
03/12/2020 216.00p 240.00p 207.00p 235.00p 186097
02/12/2020 202.00p 208.45p 202.00p 206.00p 10901
01/12/2020 197.50p 207.00p 197.50p 207.00p 13876
30/11/2020 205.00p 206.00p 200.01p 206.00p 8921
27/11/2020 194.50p 206.00p 194.50p 206.00p 34325
26/11/2020 195.50p 198.00p 190.00p 190.00p 3751
25/11/2020 198.50p 198.50p 196.00p 198.00p 10764
24/11/2020 192.00p 199.00p 188.00p 199.00p 14413
23/11/2020 193.00p 196.00p 188.50p 194.00p 53921
20/11/2020 195.00p 198.42p 191.58p 191.75p 3243
19/11/2020 195.00p 199.00p 188.00p 199.00p 9436
18/11/2020 191.50p 194.50p 188.50p 191.00p 20008
17/11/2020 190.50p 207.00p 180.00p 181.00p 133441
16/11/2020 171.50p 191.00p 169.44p 181.00p 62787
13/11/2020 172.50p 172.50p 164.66p 172.50p 11996
12/11/2020 171.00p 171.00p 163.50p 166.25p 34339
10/11/2020 172.50p 172.50p 167.00p 168.00p 260545
09/11/2020 173.00p 174.00p 165.34p 173.00p 20663
06/11/2020 172.00p 172.50p 165.00p 168.50p 336
05/11/2020 174.00p 175.00p 171.00p 172.50p 50384
04/11/2020 170.50p 174.00p 170.50p 172.50p 7407
03/11/2020 170.00p 175.00p 168.72p 170.00p 27286
02/11/2020 169.00p 173.00p 163.00p 166.25p 27040
30/10/2020 170.00p 174.78p 170.00p 172.25p 19133
29/10/2020 168.50p 173.50p 168.50p 172.50p 9390
28/10/2020 172.00p 174.50p 170.00p 173.00p 60218
27/10/2020 177.50p 177.50p 172.67p 174.00p 15199
26/10/2020 174.00p 179.50p 174.00p 174.75p 5203
23/10/2020 180.00p 180.00p 174.00p 180.00p 13167
22/10/2020 177.50p 177.50p 174.00p 175.25p 293
21/10/2020 173.50p 182.00p 173.00p 182.00p 350555
20/10/2020 178.00p 178.00p 174.92p 178.00p 37830
19/10/2020 173.50p 180.00p 173.50p 180.00p 24019
16/10/2020 173.50p 178.46p 173.00p 173.00p 20986
15/10/2020 173.50p 177.30p 173.00p 177.00p 20361
14/10/2020 173.00p 183.50p 173.00p 173.00p 1164
13/10/2020 173.00p 180.53p 173.00p 173.00p 476
12/10/2020 180.00p 178.25p 176.64p 178.25p 4459
09/10/2020 180.00p 180.00p 176.64p 180.00p 11092
08/10/2020 183.00p 183.00p 183.00p 183.00p 361
07/10/2020 179.50p 182.00p 176.00p 182.00p 26945
06/10/2020 173.00p 181.42p 176.00p 176.00p 9121
05/10/2020 173.00p 181.42p 173.00p 173.00p 630
02/10/2020 173.00p 180.54p 173.00p 173.00p 1311
01/10/2020 176.00p 183.00p 175.30p 175.75p 992
30/09/2020 176.00p 183.50p 174.38p 183.50p 15088
29/09/2020 183.00p 183.50p 171.88p 183.50p 59054
28/09/2020 183.50p 183.50p 171.93p 183.50p 19952
25/09/2020 169.50p 178.00p 165.68p 178.00p 78049
24/09/2020 192.00p 192.00p 157.00p 157.00p 156326
23/09/2020 187.50p 187.50p 183.11p 184.00p 47446
22/09/2020 185.00p 191.37p 183.22p 185.00p 4470
21/09/2020 188.00p 192.00p 185.00p 192.00p 41591
18/09/2020 191.00p 193.00p 181.50p 181.50p 188768
17/09/2020 191.50p 196.50p 191.00p 191.00p 90991
16/09/2020 202.00p 202.00p 191.00p 191.00p 14572
15/09/2020 193.00p 200.48p 191.00p 192.75p 6019
14/09/2020 188.00p 200.35p 188.00p 190.00p 8020
11/09/2020 189.00p 200.40p 189.00p 190.00p 39608
10/09/2020 191.00p 191.50p 190.00p 190.00p 40022
09/09/2020 190.00p 192.00p 190.00p 191.00p 406540
08/09/2020 200.00p 200.00p 188.00p 191.00p 210274
07/09/2020 190.00p 195.00p 188.50p 190.00p 7555
04/09/2020 193.00p 198.00p 188.00p 190.00p 91684
03/09/2020 176.50p 196.00p 176.50p 196.00p 54158
02/09/2020 180.00p 186.75p 175.00p 183.00p 9891
01/09/2020 185.50p 193.50p 180.00p 191.50p 10003
31/08/2020 184.00p 196.50p 182.73p 188.00p 7711
28/08/2020 184.00p 196.50p 182.73p 188.00p 7711
27/08/2020 194.50p 194.50p 184.50p 184.50p 6033
26/08/2020 194.75p 197.50p 185.50p 186.00p 13900
25/08/2020 199.50p 201.00p 185.00p 188.25p 27088
24/08/2020 207.00p 207.32p 185.50p 195.00p 47313
21/08/2020 216.00p 220.00p 192.68p 202.00p 44074
20/08/2020 233.00p 239.00p 215.00p 215.00p 31110
19/08/2020 243.00p 243.00p 221.00p 221.00p 9321
18/08/2020 243.00p 243.00p 231.00p 243.00p 944
17/08/2020 231.00p 243.00p 231.00p 237.00p 3726
14/08/2020 243.00p 243.00p 231.00p 243.00p 5191
13/08/2020 226.00p 240.00p 223.00p 240.00p 25219
12/08/2020 237.00p 237.00p 225.25p 235.00p 249369
11/08/2020 239.00p 239.00p 221.00p 231.50p 16695
10/08/2020 233.00p 240.00p 220.65p 232.00p 13639
07/08/2020 222.00p 240.00p 220.85p 240.00p 2355
06/08/2020 220.00p 239.00p 220.00p 221.00p 13210
05/08/2020 232.00p 234.00p 220.00p 226.00p 36279
04/08/2020 236.00p 236.00p 220.00p 221.00p 7610
03/08/2020 229.00p 236.00p 220.00p 224.50p 15942
31/07/2020 237.00p 238.00p 221.38p 238.00p 9583
30/07/2020 220.00p 238.00p 220.00p 232.00p 9074
29/07/2020 220.00p 225.00p 220.00p 220.00p 2958
28/07/2020 236.00p 239.00p 220.00p 220.00p 33057
27/07/2020 237.00p 242.00p 220.00p 224.00p 26294
24/07/2020 241.00p 241.00p 230.00p 230.00p 15423
23/07/2020 240.00p 250.00p 240.00p 240.00p 19412
22/07/2020 240.00p 250.36p 240.00p 240.00p 242471
21/07/2020 245.00p 254.00p 240.00p 244.00p 63887
20/07/2020 244.00p 257.00p 243.00p 243.00p 7751
17/07/2020 259.00p 259.00p 254.01p 257.00p 7699
16/07/2020 260.00p 260.00p 243.16p 260.00p 202737
15/07/2020 250.00p 260.00p 242.28p 260.00p 31324
14/07/2020 259.00p 259.00p 241.92p 258.00p 27555
13/07/2020 246.00p 260.00p 242.00p 260.00p 39792
10/07/2020 257.00p 265.00p 243.00p 255.00p 456394
09/07/2020 247.00p 256.00p 242.92p 256.00p 22264
08/07/2020 258.00p 258.00p 240.00p 258.00p 161525
07/07/2020 242.00p 258.00p 228.56p 258.00p 59722
06/07/2020 242.00p 243.00p 229.00p 243.00p 5917
03/07/2020 241.00p 242.00p 228.00p 238.00p 22200
02/07/2020 229.00p 245.00p 222.00p 240.00p 11928
01/07/2020 234.00p 235.00p 234.00p 235.00p 719
30/06/2020 243.00p 243.00p 234.00p 238.00p 280952
29/06/2020 239.00p 248.00p 238.00p 248.00p 62893
26/06/2020 238.00p 241.00p 236.36p 241.00p 19250
25/06/2020 232.00p 241.00p 228.75p 241.00p 204667
24/06/2020 239.00p 240.00p 228.00p 238.00p 46016
23/06/2020 249.00p 249.00p 226.00p 241.00p 64721
22/06/2020 237.00p 247.00p 237.00p 242.00p 21536
19/06/2020 255.00p 264.00p 235.00p 240.00p 2055049
18/06/2020 259.00p 259.00p 255.00p 255.00p 33827
17/06/2020 261.00p 261.20p 249.00p 259.00p 59188
16/06/2020 240.00p 274.00p 238.00p 268.00p 304617
15/06/2020 235.00p 235.00p 230.00p 235.00p 268557
12/06/2020 244.00p 244.00p 235.00p 235.00p 29443
11/06/2020 231.00p 245.00p 231.00p 240.00p 93501
10/06/2020 242.00p 250.00p 235.50p 250.00p 88298
09/06/2020 235.00p 244.50p 235.00p 244.00p 49946
08/06/2020 241.00p 246.67p 230.00p 240.00p 47555
05/06/2020 249.00p 250.00p 236.71p 250.00p 3756
04/06/2020 240.00p 245.00p 229.38p 245.00p 31923
03/06/2020 227.00p 236.62p 215.51p 230.00p 18130
02/06/2020 220.00p 227.57p 209.55p 227.00p 49872
01/06/2020 216.00p 223.00p 204.80p 215.00p 18900
29/05/2020 214.00p 214.00p 204.40p 214.00p 7093
28/05/2020 213.00p 215.00p 204.60p 211.00p 29722
27/05/2020 208.00p 215.00p 197.20p 210.50p 47023
26/05/2020 208.00p 208.00p 200.00p 205.00p 10477
25/05/2020 199.50p 204.33p 198.00p 204.00p 48676
22/05/2020 199.50p 204.33p 198.00p 204.00p 48676
21/05/2020 205.00p 208.00p 191.85p 201.50p 52748
20/05/2020 207.00p 209.75p 205.00p 205.00p 16725
19/05/2020 205.00p 207.85p 205.00p 205.00p 6935
18/05/2020 205.00p 209.21p 205.00p 208.00p 4058
15/05/2020 206.00p 213.00p 205.00p 205.00p 16000
14/05/2020 215.00p 220.00p 210.00p 212.00p 85408
13/05/2020 219.00p 220.00p 210.00p 210.00p 11340
12/05/2020 211.00p 220.00p 211.00p 214.00p 141656
11/05/2020 220.00p 220.00p 210.90p 216.00p 198768
08/05/2020 219.00p 220.00p 211.80p 220.00p 15225
07/05/2020 219.00p 220.00p 211.80p 220.00p 15225
06/05/2020 219.00p 220.00p 214.00p 214.00p 7431
05/05/2020 219.00p 219.00p 208.00p 208.00p 1890
04/05/2020 214.00p 218.22p 207.00p 210.00p 10895
01/05/2020 212.00p 213.00p 206.00p 208.00p 18621
30/04/2020 215.00p 219.00p 211.00p 214.50p 816427
29/04/2020 219.00p 220.00p 215.00p 217.50p 21561
28/04/2020 200.00p 218.00p 200.00p 215.00p 121117
27/04/2020 203.00p 206.00p 201.18p 205.00p 14240
24/04/2020 205.00p 205.00p 202.50p 205.00p 40131
23/04/2020 195.50p 200.00p 195.00p 197.50p 348283
22/04/2020 200.00p 201.00p 200.00p 201.00p 6488
21/04/2020 199.00p 200.00p 194.10p 200.00p 41236
20/04/2020 194.50p 199.50p 192.00p 195.00p 39764
17/04/2020 189.50p 195.00p 189.50p 195.00p 39340
16/04/2020 193.50p 195.15p 185.50p 188.00p 81197
15/04/2020 181.50p 185.00p 166.00p 185.00p 67144
14/04/2020 190.50p 192.00p 183.82p 191.00p 152747
09/04/2020 159.50p 190.50p 159.50p 190.50p 116242
08/04/2020 146.00p 162.77p 146.00p 158.00p 29591
07/04/2020 139.50p 148.00p 133.58p 144.00p 350339
06/04/2020 139.00p 139.35p 131.05p 135.00p 36701
03/04/2020 132.00p 132.00p 129.04p 132.00p 5039
02/04/2020 135.50p 146.50p 128.00p 130.00p 63839
01/04/2020 146.50p 147.00p 136.50p 140.00p 18030
31/03/2020 143.00p 147.00p 135.00p 140.00p 50852
30/03/2020 142.00p 146.00p 139.00p 139.00p 30639
27/03/2020 135.00p 141.50p 133.00p 135.00p 24174
26/03/2020 120.50p 132.00p 120.00p 124.00p 72007
25/03/2020 110.00p 133.00p 110.00p 120.00p 66329
24/03/2020 114.50p 114.50p 110.00p 110.00p 136979
23/03/2020 132.50p 132.50p 110.00p 111.00p 41788
20/03/2020 132.00p 130.00p 126.00p 128.75p 19760
19/03/2020 132.00p 132.00p 124.57p 126.50p 75125
18/03/2020 161.50p 161.50p 141.00p 141.00p 1459114
17/03/2020 174.00p 174.00p 147.00p 158.00p 27520
16/03/2020 190.00p 215.09p 171.50p 171.50p 216929
13/03/2020 239.00p 239.00p 215.00p 217.50p 88153
12/03/2020 243.00p 248.00p 226.00p 238.00p 86577
11/03/2020 255.00p 257.00p 249.00p 250.00p 124676
10/03/2020 252.00p 261.40p 250.00p 256.00p 71789
09/03/2020 253.00p 261.17p 252.46p 260.00p 109639
06/03/2020 257.00p 264.00p 257.00p 262.00p 37670

*Close Price adjusted for both dividends and splits