RM (RM.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
07/08/2018 228.00p 228.00p 210.00p 213.00p 48450
06/08/2018 223.00p 230.00p 222.00p 224.00p 62574
03/08/2018 226.00p 232.00p 218.00p 224.00p 69385
02/08/2018 234.00p 234.00p 230.00p 230.00p 6560
01/08/2018 230.00p 232.00p 224.00p 229.00p 65989
31/07/2018 232.00p 232.00p 226.00p 229.00p 41893
30/07/2018 232.00p 233.00p 229.00p 229.00p 7252
27/07/2018 228.60p 235.00p 228.60p 231.00p 11360
26/07/2018 235.00p 235.00p 228.60p 231.00p 2517
25/07/2018 235.00p 235.00p 231.00p 231.00p 6375
24/07/2018 235.00p 235.00p 230.00p 231.00p 46690
23/07/2018 236.00p 231.00p 224.00p 231.00p 0
20/07/2018 236.00p 236.00p 224.00p 224.00p 7788
19/07/2018 227.20p 235.00p 227.20p 231.00p 3401
18/07/2018 233.00p 235.00p 227.20p 233.00p 12918
17/07/2018 230.00p 236.00p 230.00p 233.00p 1890
16/07/2018 228.00p 235.00p 228.00p 231.00p 6220
13/07/2018 236.00p 236.00p 224.00p 231.00p 3936
12/07/2018 226.00p 238.00p 224.00p 238.00p 23111
11/07/2018 232.10p 235.00p 230.30p 233.00p 7405
10/07/2018 237.99p 237.99p 233.75p 235.00p 6894
09/07/2018 232.00p 240.00p 232.00p 236.00p 6133
06/07/2018 240.00p 240.00p 237.00p 237.00p 14252
05/07/2018 236.00p 240.00p 234.00p 236.00p 31863
04/07/2018 242.00p 242.00p 237.00p 237.00p 13195
03/07/2018 230.00p 245.84p 230.00p 240.00p 45331
02/07/2018 226.00p 230.85p 218.00p 225.00p 49519
29/06/2018 226.00p 226.00p 223.00p 223.00p 20209
28/06/2018 226.00p 226.00p 220.00p 220.00p 12177
27/06/2018 220.00p 222.00p 220.00p 222.00p 20662
26/06/2018 220.00p 226.00p 220.00p 220.00p 21000
25/06/2018 224.00p 226.00p 216.00p 220.00p 90501
22/06/2018 215.80p 217.00p 215.80p 217.00p 1028
21/06/2018 224.00p 224.00p 220.00p 220.00p 1600
20/06/2018 218.00p 218.00p 216.00p 216.00p 9127
19/06/2018 214.00p 218.00p 214.00p 216.00p 5207
18/06/2018 218.00p 222.00p 216.00p 218.00p 23838
15/06/2018 220.00p 220.00p 217.40p 218.00p 15042
14/06/2018 220.00p 220.00p 214.00p 220.00p 25287
13/06/2018 218.00p 218.00p 217.00p 217.00p 17214
12/06/2018 218.00p 218.00p 212.80p 217.00p 47607
11/06/2018 218.00p 220.00p 212.00p 215.00p 29724
08/06/2018 220.00p 222.00p 218.00p 220.00p 15419
07/06/2018 220.00p 222.00p 218.00p 220.00p 27403
06/06/2018 225.00p 225.00p 221.32p 222.00p 1130
05/06/2018 225.70p 225.70p 223.00p 223.00p 447
04/06/2018 230.00p 226.00p 223.00p 223.00p 0
01/06/2018 230.00p 230.00p 226.00p 226.00p 5386
31/05/2018 230.00p 230.00p 224.08p 226.00p 10955
30/05/2018 228.00p 232.00p 222.00p 226.00p 50620
29/05/2018 216.00p 228.00p 214.00p 224.00p 29475
25/05/2018 224.00p 226.00p 216.00p 221.00p 18074
24/05/2018 212.00p 224.00p 212.00p 220.00p 19714
23/05/2018 220.00p 220.00p 215.00p 215.00p 25377
22/05/2018 226.00p 226.00p 212.00p 214.00p 21517
21/05/2018 230.00p 230.00p 220.00p 224.00p 35737
18/05/2018 226.00p 226.00p 220.00p 223.00p 8153
17/05/2018 226.00p 226.00p 221.20p 222.00p 13904
16/05/2018 228.00p 228.00p 223.20p 224.00p 12153
15/05/2018 226.00p 228.00p 220.00p 221.00p 43148
14/05/2018 222.00p 228.00p 220.00p 223.00p 28154
11/05/2018 218.00p 228.00p 216.66p 224.00p 26433
10/05/2018 216.00p 222.00p 216.00p 217.00p 21513
09/05/2018 214.00p 222.00p 206.96p 218.00p 18269
08/05/2018 214.00p 218.00p 210.00p 214.00p 64329
04/05/2018 208.00p 214.00p 208.00p 212.00p 90736
03/05/2018 204.00p 212.00p 204.00p 208.00p 8958
02/05/2018 204.00p 212.00p 204.00p 206.00p 15820
01/05/2018 212.00p 212.00p 203.98p 208.00p 38937
30/04/2018 210.00p 210.00p 201.00p 208.00p 47434
27/04/2018 204.00p 204.00p 200.00p 202.00p 40609
26/04/2018 208.00p 210.00p 202.00p 206.00p 33672
25/04/2018 210.00p 210.00p 202.88p 204.00p 43896
24/04/2018 208.00p 210.00p 200.88p 210.00p 19261
23/04/2018 206.00p 208.00p 202.00p 208.00p 22825
20/04/2018 208.00p 208.00p 200.00p 204.00p 50728
19/04/2018 208.00p 208.00p 199.00p 208.00p 34428
18/04/2018 208.00p 208.00p 199.75p 201.00p 56916
17/04/2018 208.00p 208.00p 200.88p 204.00p 29396
16/04/2018 206.00p 208.00p 203.04p 205.00p 83500
13/04/2018 200.00p 206.00p 196.40p 204.00p 52744
12/04/2018 195.00p 198.00p 195.00p 197.50p 1723
11/04/2018 195.00p 198.00p 194.00p 197.00p 19739
10/04/2018 202.00p 202.00p 194.00p 194.50p 10660
09/04/2018 196.00p 196.00p 194.20p 195.00p 5982
06/04/2018 198.40p 200.00p 194.50p 194.50p 100000
05/04/2018 198.40p 204.95p 198.40p 200.00p 33746
04/04/2018 200.00p 202.00p 196.00p 200.50p 8710
03/04/2018 194.82p 200.50p 194.82p 200.50p 1723
29/03/2018 200.00p 202.00p 196.01p 200.00p 18316
28/03/2018 194.00p 202.00p 194.00p 198.00p 1324
27/03/2018 194.00p 202.00p 194.00p 198.00p 6960
26/03/2018 192.00p 200.95p 192.00p 196.00p 86628
23/03/2018 194.00p 197.00p 190.00p 197.00p 27750
22/03/2018 194.00p 204.00p 194.00p 199.00p 13113
21/03/2018 200.10p 200.10p 199.00p 199.00p 400
20/03/2018 208.00p 208.00p 194.00p 204.00p 20927
19/03/2018 200.00p 210.00p 200.00p 205.00p 21077
16/03/2018 207.00p 207.00p 202.00p 206.00p 37527
15/03/2018 206.00p 208.00p 200.00p 204.00p 21446
14/03/2018 214.00p 214.00p 208.00p 212.00p 11714
13/03/2018 210.00p 214.00p 209.32p 212.00p 71811
12/03/2018 216.00p 216.00p 208.26p 213.00p 58951
09/03/2018 212.00p 212.00p 207.76p 212.00p 47926
08/03/2018 212.00p 217.85p 210.00p 213.00p 75906
07/03/2018 214.00p 218.00p 212.20p 216.00p 22699
06/03/2018 210.00p 214.00p 210.00p 212.00p 2083
05/03/2018 208.00p 210.00p 208.00p 209.00p 7422
02/03/2018 208.00p 214.00p 208.00p 211.00p 6901
01/03/2018 210.00p 214.00p 208.00p 211.00p 4680
28/02/2018 214.00p 214.00p 208.30p 214.00p 25085
27/02/2018 208.00p 214.00p 204.00p 211.00p 36568
26/02/2018 200.00p 208.00p 197.50p 205.00p 42234
23/02/2018 200.00p 200.00p 198.00p 199.00p 9002
22/02/2018 192.00p 202.00p 192.00p 197.00p 3836
21/02/2018 196.00p 201.00p 192.00p 194.50p 88025
20/02/2018 189.00p 200.00p 185.36p 194.00p 83561
19/02/2018 186.00p 188.00p 184.00p 186.00p 6716
16/02/2018 188.00p 188.00p 184.50p 184.50p 403
15/02/2018 188.00p 188.00p 180.00p 184.00p 13220
14/02/2018 187.00p 188.00p 182.50p 188.00p 26904
13/02/2018 183.00p 185.55p 181.00p 184.00p 14265
12/02/2018 180.00p 185.00p 180.00p 182.50p 37103
09/02/2018 180.00p 184.50p 180.00p 184.50p 744
08/02/2018 184.00p 188.00p 180.00p 184.50p 214672
07/02/2018 186.00p 189.00p 180.00p 184.50p 69850
06/02/2018 185.00p 185.00p 176.00p 185.00p 411894
05/02/2018 187.00p 191.50p 185.00p 187.50p 170146
02/02/2018 188.00p 191.50p 187.70p 190.50p 11512
01/02/2018 193.00p 193.00p 187.00p 190.00p 8568
31/01/2018 187.00p 190.50p 187.00p 190.50p 12216
30/01/2018 187.00p 193.00p 184.00p 189.00p 31617
29/01/2018 193.00p 193.70p 187.00p 190.50p 20495
26/01/2018 197.00p 197.00p 190.00p 190.00p 4949
25/01/2018 197.00p 197.00p 192.45p 194.00p 146
24/01/2018 197.00p 197.00p 195.00p 196.00p 67
23/01/2018 198.00p 198.00p 196.05p 196.50p 1699
22/01/2018 190.00p 198.00p 190.00p 196.50p 55374
19/01/2018 198.00p 198.00p 192.00p 194.00p 23331
18/01/2018 195.00p 197.00p 194.00p 194.00p 80628
17/01/2018 195.20p 198.00p 194.50p 194.50p 21900
16/01/2018 196.60p 197.80p 196.60p 197.00p 7879
15/01/2018 200.00p 200.00p 191.00p 195.00p 273
12/01/2018 200.00p 202.00p 191.00p 196.50p 24569
11/01/2018 202.00p 202.00p 197.60p 198.00p 21095
10/01/2018 198.00p 200.00p 195.00p 200.00p 21596
09/01/2018 198.00p 198.00p 192.40p 196.00p 37484
08/01/2018 202.00p 202.00p 193.00p 194.00p 18281
05/01/2018 202.00p 202.00p 197.00p 197.00p 21249
04/01/2018 202.00p 202.00p 202.00p 202.00p 4000
03/01/2018 200.00p 204.00p 198.85p 200.00p 350320
02/01/2018 200.00p 204.23p 197.70p 202.00p 23300
29/12/2017 201.00p 201.00p 199.13p 199.13p 5300
28/12/2017 205.00p 205.00p 200.00p 202.50p 530
27/12/2017 202.00p 205.00p 200.50p 205.00p 4866
22/12/2017 200.00p 202.50p 196.25p 202.50p 3986
21/12/2017 196.20p 200.13p 196.10p 200.13p 3000
20/12/2017 189.75p 205.00p 189.00p 202.50p 26808
19/12/2017 186.00p 190.00p 186.00p 190.00p 6379
18/12/2017 185.00p 185.00p 181.00p 183.00p 1665
15/12/2017 184.50p 185.50p 184.50p 185.50p 1338
14/12/2017 185.00p 185.50p 183.00p 185.50p 14246
13/12/2017 181.00p 186.00p 181.00p 183.00p 4483
12/12/2017 181.00p 183.96p 181.00p 183.00p 5481
11/12/2017 181.00p 183.50p 181.00p 183.00p 693
08/12/2017 185.00p 189.00p 181.00p 183.00p 58298
07/12/2017 173.50p 187.00p 173.50p 185.75p 19363
06/12/2017 160.00p 161.00p 160.00p 161.00p 25471
05/12/2017 160.00p 161.00p 160.00p 161.00p 6923
04/12/2017 160.00p 161.00p 160.00p 161.00p 230
01/12/2017 160.00p 161.00p 160.00p 161.00p 2471
30/11/2017 160.90p 161.00p 160.90p 161.00p 85
29/11/2017 162.00p 162.00p 160.00p 161.00p 10061
28/11/2017 160.00p 160.00p 160.00p 160.00p 23373
27/11/2017 160.00p 160.87p 160.00p 160.87p 171
24/11/2017 160.00p 161.00p 160.00p 161.00p 168
23/11/2017 160.00p 162.00p 160.00p 162.00p 22484
22/11/2017 160.00p 164.75p 160.00p 162.37p 3988
21/11/2017 160.00p 162.37p 160.00p 162.37p 15009
20/11/2017 161.00p 161.00p 160.00p 161.00p 4913
17/11/2017 160.00p 164.75p 156.00p 162.37p 3
16/11/2017 160.00p 162.37p 160.00p 162.37p 30002
15/11/2017 160.00p 166.00p 160.00p 163.00p 110063
14/11/2017 169.75p 166.38p 162.00p 166.38p 31138
13/11/2017 169.75p 169.75p 164.50p 166.38p 3884
10/11/2017 161.00p 165.25p 162.00p 165.13p 135204
09/11/2017 161.00p 166.50p 161.00p 166.50p 560237
08/11/2017 157.00p 163.00p 157.00p 160.00p 260
07/11/2017 162.25p 162.25p 160.00p 161.13p 5461
06/11/2017 158.25p 161.50p 158.00p 160.13p 47642
03/11/2017 160.00p 165.00p 159.00p 161.50p 15113
02/11/2017 165.00p 165.00p 160.00p 162.50p 26350
01/11/2017 160.00p 165.00p 160.00p 162.50p 126
31/10/2017 160.00p 165.00p 160.00p 162.50p 696
30/10/2017 160.00p 165.00p 160.00p 162.50p 167
27/10/2017 160.00p 162.37p 160.00p 162.37p 22605
26/10/2017 165.00p 165.00p 162.76p 163.00p 3609
25/10/2017 165.00p 165.00p 160.00p 161.00p 55252
24/10/2017 166.25p 166.50p 163.50p 166.50p 3795
23/10/2017 166.25p 166.88p 166.73p 166.88p 650

*Close Price adjusted for both dividends and splits