RM (RM.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/03/2020 264.00p 265.00p 259.00p 259.00p 6804
04/03/2020 264.00p 264.00p 253.20p 264.00p 8886
03/03/2020 264.00p 264.00p 254.24p 264.00p 10988
02/03/2020 250.00p 258.00p 249.45p 258.00p 42068
28/02/2020 275.00p 275.00p 249.00p 264.00p 102391
27/02/2020 280.00p 280.40p 277.41p 280.00p 21117
26/02/2020 292.00p 292.00p 275.00p 278.00p 67427
25/02/2020 290.00p 292.00p 288.80p 292.00p 609218
24/02/2020 290.00p 290.00p 283.60p 290.00p 9821
21/02/2020 290.00p 290.00p 286.80p 290.00p 27281
20/02/2020 290.00p 290.00p 281.00p 287.00p 19959
19/02/2020 286.00p 289.00p 281.00p 285.00p 541412
18/02/2020 285.00p 289.00p 285.00p 289.00p 14999
17/02/2020 289.00p 289.00p 278.00p 287.00p 24390
14/02/2020 284.00p 290.00p 280.00p 290.00p 13520
13/02/2020 280.00p 283.00p 279.24p 280.00p 10042
12/02/2020 280.00p 284.00p 280.00p 284.00p 76034
11/02/2020 281.00p 285.00p 280.68p 285.00p 3586
10/02/2020 276.00p 287.30p 276.00p 284.00p 26915
07/02/2020 282.00p 287.00p 275.00p 286.00p 12924
06/02/2020 289.00p 290.00p 276.52p 282.50p 68948
05/02/2020 283.00p 289.00p 275.00p 284.00p 47683
04/02/2020 280.00p 288.94p 279.00p 282.50p 65664
03/02/2020 284.00p 292.00p 282.25p 287.00p 26969
31/01/2020 284.00p 288.48p 284.00p 284.00p 9687
30/01/2020 280.00p 286.00p 279.00p 279.00p 3482
29/01/2020 293.00p 294.00p 283.00p 283.00p 14417
28/01/2020 280.00p 294.00p 280.00p 281.00p 3880
27/01/2020 283.00p 285.00p 280.00p 280.00p 2994
24/01/2020 285.00p 293.00p 283.38p 289.00p 10026
23/01/2020 283.00p 287.00p 283.00p 285.00p 3998
22/01/2020 281.00p 296.00p 281.00p 289.50p 26586
21/01/2020 286.00p 294.61p 283.00p 284.00p 7109
20/01/2020 280.00p 293.22p 280.00p 280.00p 5215
17/01/2020 283.00p 294.00p 282.30p 290.00p 5992
16/01/2020 283.00p 283.76p 281.04p 283.00p 10340
15/01/2020 293.00p 295.00p 284.38p 288.00p 9137
14/01/2020 290.00p 290.00p 284.00p 285.00p 237835
13/01/2020 282.00p 295.00p 282.00p 287.00p 42629
10/01/2020 281.00p 287.00p 281.00p 285.00p 142781
09/01/2020 285.00p 288.00p 280.00p 284.00p 39924
08/01/2020 283.00p 288.00p 283.00p 285.00p 120143
07/01/2020 280.00p 287.00p 280.00p 285.00p 862918
06/01/2020 276.00p 285.00p 275.00p 276.00p 9102
03/01/2020 278.00p 279.33p 275.00p 275.00p 21090
02/01/2020 281.00p 285.00p 278.00p 278.00p 8378
31/12/2019 284.00p 289.96p 280.00p 286.00p 17568
30/12/2019 282.00p 293.00p 278.64p 286.00p 14622
27/12/2019 278.00p 289.20p 278.00p 282.00p 25444
24/12/2019 276.00p 293.00p 275.00p 280.50p 12141
23/12/2019 295.00p 295.00p 279.50p 279.50p 3855
20/12/2019 284.00p 295.00p 280.00p 295.00p 5256
19/12/2019 293.00p 295.00p 279.94p 295.00p 2734
18/12/2019 290.00p 290.00p 282.00p 286.00p 18098
17/12/2019 291.00p 295.00p 286.25p 292.00p 5521
16/12/2019 282.00p 295.00p 281.00p 292.50p 21246
13/12/2019 283.00p 288.50p 280.00p 288.50p 221462
12/12/2019 276.00p 277.55p 269.00p 273.50p 6466
11/12/2019 274.00p 279.00p 265.00p 273.50p 113098
10/12/2019 270.00p 277.00p 263.00p 273.50p 47438
09/12/2019 283.00p 291.04p 277.00p 277.00p 5262
06/12/2019 283.00p 289.00p 283.00p 283.00p 1870
05/12/2019 285.00p 290.00p 285.00p 287.00p 4273
04/12/2019 292.00p 293.00p 288.62p 293.00p 761354
03/12/2019 290.00p 290.00p 284.00p 290.00p 29901
02/12/2019 290.00p 294.66p 285.56p 290.00p 1485
29/11/2019 289.00p 291.00p 288.04p 291.00p 15296
28/11/2019 288.00p 292.00p 287.00p 292.00p 39740
27/11/2019 293.00p 297.00p 285.46p 287.00p 18830
26/11/2019 281.00p 298.00p 268.19p 298.00p 75573
25/11/2019 303.00p 304.40p 282.00p 282.00p 38957
22/11/2019 305.00p 305.00p 301.00p 305.00p 11955
21/11/2019 309.00p 310.00p 305.00p 305.00p 332812
20/11/2019 305.00p 308.00p 305.00p 308.00p 21351
19/11/2019 310.00p 310.00p 304.00p 310.00p 27563
18/11/2019 310.00p 310.00p 304.00p 308.00p 159875
15/11/2019 308.00p 310.00p 302.84p 310.00p 31234
14/11/2019 299.00p 308.00p 299.00p 308.00p 63964
13/11/2019 299.00p 299.00p 294.25p 299.00p 239505
12/11/2019 300.00p 300.00p 293.70p 296.00p 32975
11/11/2019 295.00p 305.00p 291.00p 297.00p 117527
08/11/2019 292.00p 298.00p 291.00p 298.00p 144406
07/11/2019 289.00p 292.00p 288.00p 292.00p 903542
06/11/2019 289.00p 291.00p 288.00p 289.50p 88465
05/11/2019 285.00p 290.00p 285.00p 289.00p 19058
04/11/2019 290.00p 290.00p 288.00p 289.00p 9766
01/11/2019 290.00p 290.00p 284.00p 288.00p 8425
31/10/2019 285.00p 290.00p 283.00p 290.00p 75000
30/10/2019 285.00p 288.26p 285.00p 286.00p 24534
29/10/2019 292.00p 292.00p 283.00p 286.00p 1018529
28/10/2019 289.00p 292.00p 289.00p 292.00p 366694
25/10/2019 290.00p 292.00p 286.60p 292.00p 22824
24/10/2019 285.00p 292.00p 283.20p 292.00p 1018714
23/10/2019 278.00p 285.00p 278.00p 282.00p 2044468
22/10/2019 282.00p 285.00p 278.00p 278.00p 18169
21/10/2019 278.00p 282.00p 276.60p 282.00p 1902
18/10/2019 282.00p 282.00p 275.00p 282.00p 5178
17/10/2019 282.00p 282.00p 275.00p 275.00p 63108
16/10/2019 280.00p 282.00p 279.60p 282.00p 21629
15/10/2019 273.00p 279.35p 273.00p 279.00p 16079
14/10/2019 279.00p 279.00p 270.00p 275.00p 25496
11/10/2019 275.00p 279.00p 275.00p 279.00p 1981978
10/10/2019 275.00p 279.00p 275.00p 277.00p 539116
09/10/2019 275.00p 279.00p 275.00p 279.00p 27514
08/10/2019 278.00p 279.45p 275.44p 277.00p 2960
07/10/2019 275.00p 278.00p 275.00p 275.00p 21219
04/10/2019 278.00p 278.00p 270.00p 274.00p 20800
03/10/2019 274.00p 280.00p 269.00p 278.00p 85120
02/10/2019 273.00p 274.00p 266.00p 271.50p 176787
01/10/2019 271.00p 274.00p 268.00p 268.00p 65855
30/09/2019 266.00p 273.00p 266.00p 271.00p 659744
27/09/2019 264.00p 271.00p 264.00p 265.00p 2018398
26/09/2019 265.00p 272.00p 264.00p 270.00p 9839
25/09/2019 270.00p 270.00p 265.25p 267.00p 3103
24/09/2019 267.00p 272.00p 267.00p 270.50p 336
23/09/2019 267.00p 272.00p 260.25p 267.00p 55536
20/09/2019 260.00p 262.85p 260.00p 261.50p 116150
19/09/2019 260.00p 264.90p 260.00p 264.00p 1856
18/09/2019 260.00p 264.55p 260.00p 263.00p 7765
17/09/2019 260.00p 267.00p 260.00p 262.50p 3203
16/09/2019 260.00p 264.20p 260.00p 260.50p 22350
13/09/2019 259.00p 263.00p 259.00p 260.50p 9215
12/09/2019 264.00p 265.00p 259.09p 263.00p 26303
11/09/2019 259.00p 263.00p 255.40p 263.00p 27515
10/09/2019 260.00p 260.00p 255.00p 255.00p 4573
09/09/2019 259.00p 260.00p 255.38p 260.00p 11448
06/09/2019 260.00p 260.00p 254.75p 260.00p 262514
05/09/2019 260.00p 260.00p 254.75p 257.00p 883936
04/09/2019 255.00p 260.00p 253.00p 260.00p 25771
03/09/2019 260.00p 260.00p 254.75p 260.00p 69778
02/09/2019 260.00p 260.00p 254.75p 260.00p 8944
30/08/2019 256.00p 259.29p 253.00p 256.50p 11570
29/08/2019 255.00p 259.00p 254.50p 255.00p 965
28/08/2019 255.00p 259.00p 255.00p 255.00p 3675
27/08/2019 252.00p 260.00p 252.00p 253.00p 1795145
23/08/2019 246.00p 260.00p 246.00p 260.00p 11579
22/08/2019 255.00p 259.00p 255.00p 255.00p 58384
21/08/2019 260.00p 260.00p 256.92p 260.00p 6535
20/08/2019 259.00p 259.00p 250.00p 250.00p 17915
19/08/2019 250.00p 259.00p 250.00p 255.00p 20157
16/08/2019 260.00p 260.00p 248.00p 259.00p 424349
15/08/2019 251.00p 252.35p 250.00p 250.00p 9679
14/08/2019 251.00p 258.30p 250.00p 250.00p 21407
13/08/2019 260.00p 260.00p 250.00p 250.00p 1729623
12/08/2019 243.00p 260.00p 243.00p 257.00p 1782166
09/08/2019 246.00p 247.00p 240.00p 246.00p 50202
08/08/2019 238.00p 245.00p 238.00p 238.00p 146735
07/08/2019 240.00p 246.00p 237.00p 242.00p 5500
06/08/2019 245.00p 246.00p 235.00p 246.00p 2101
05/08/2019 245.00p 245.00p 238.00p 240.00p 2199
02/08/2019 237.00p 241.00p 237.00p 237.00p 2752
01/08/2019 246.00p 246.00p 240.00p 240.00p 3248
31/07/2019 240.00p 244.20p 237.00p 240.00p 6880
30/07/2019 240.00p 241.00p 237.00p 240.00p 1113752
29/07/2019 235.00p 246.00p 234.00p 237.00p 1002502
26/07/2019 234.00p 239.80p 234.00p 234.00p 4202
25/07/2019 234.00p 240.00p 234.00p 234.00p 1281
24/07/2019 235.00p 245.00p 234.00p 234.00p 7947
23/07/2019 240.00p 240.00p 234.00p 235.00p 4305
22/07/2019 236.00p 240.50p 234.00p 238.00p 8726
19/07/2019 237.00p 245.00p 233.11p 235.00p 266708
18/07/2019 240.00p 249.00p 238.00p 238.00p 13995
17/07/2019 249.00p 249.00p 240.00p 240.00p 3682
16/07/2019 240.00p 252.00p 240.00p 240.00p 27668
15/07/2019 251.00p 252.00p 241.00p 251.00p 20500
12/07/2019 252.00p 252.00p 240.00p 240.00p 5599
11/07/2019 251.00p 251.00p 240.00p 244.00p 8405
10/07/2019 249.00p 253.00p 240.00p 240.00p 31216
09/07/2019 256.00p 261.74p 249.50p 250.00p 34829
08/07/2019 257.00p 260.10p 253.00p 253.00p 57367
05/07/2019 253.00p 259.10p 250.00p 256.00p 6105
04/07/2019 251.00p 254.60p 250.00p 250.00p 1913
03/07/2019 255.00p 258.29p 250.00p 250.00p 21488
02/07/2019 241.00p 268.00p 241.00p 267.00p 64787
01/07/2019 239.00p 241.50p 238.35p 241.50p 5057
28/06/2019 239.00p 245.00p 239.00p 239.00p 2162
27/06/2019 245.00p 246.00p 242.00p 246.00p 1204
26/06/2019 245.00p 245.00p 242.00p 242.00p 43
25/06/2019 245.00p 245.20p 238.00p 242.00p 5296
24/06/2019 238.00p 242.00p 237.00p 241.50p 7370
21/06/2019 235.00p 246.00p 230.00p 246.00p 147745
20/06/2019 238.00p 240.00p 235.00p 240.00p 8985
19/06/2019 241.00p 241.00p 235.00p 236.00p 38564
18/06/2019 238.00p 240.41p 236.47p 237.50p 9578
17/06/2019 236.00p 240.59p 235.00p 235.00p 9999
14/06/2019 240.00p 244.00p 236.00p 241.00p 16929
13/06/2019 240.00p 243.00p 235.00p 235.00p 20654
12/06/2019 241.00p 242.66p 239.00p 239.00p 26398
11/06/2019 235.00p 238.50p 235.00p 238.50p 10487
10/06/2019 246.00p 246.00p 236.00p 237.50p 24344
07/06/2019 237.00p 240.00p 236.10p 237.50p 11836
06/06/2019 238.00p 243.00p 237.00p 237.00p 10255
05/06/2019 240.00p 240.00p 238.00p 238.00p 17908
04/06/2019 242.00p 243.25p 239.00p 240.00p 27397
03/06/2019 243.00p 244.00p 242.00p 242.00p 35085
31/05/2019 243.00p 244.00p 240.30p 241.50p 17161
30/05/2019 244.00p 244.00p 240.00p 242.00p 17173
29/05/2019 240.40p 241.50p 240.40p 241.50p 10057
28/05/2019 235.00p 243.00p 234.00p 238.50p 7949
24/05/2019 236.00p 236.00p 233.33p 234.50p 6025

*Close Price adjusted for both dividends and splits