RM (RM.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/04/2024 74.00p 74.00p 69.95p 71.00p 427
23/04/2024 70.00p 73.34p 69.40p 71.25p 17446
22/04/2024 70.00p 73.95p 69.50p 71.50p 14605
19/04/2024 69.00p 69.61p 67.91p 68.75p 5618
18/04/2024 69.00p 69.32p 68.75p 68.75p 22150
17/04/2024 67.50p 68.48p 65.50p 67.25p 13834
16/04/2024 67.50p 70.95p 65.50p 67.50p 74161
15/04/2024 70.00p 71.50p 68.00p 71.50p 39772
12/04/2024 60.50p 68.50p 66.16p 66.75p 12072
11/04/2024 60.50p 69.55p 66.49p 67.25p 10850
10/04/2024 60.50p 67.75p 65.30p 67.75p 54959
09/04/2024 60.50p 71.70p 58.30p 65.00p 167155
08/04/2024 61.00p 61.00p 57.50p 58.00p 8102
05/04/2024 60.00p 60.50p 56.90p 58.25p 7626
04/04/2024 56.50p 60.46p 51.00p 57.50p 123694
03/04/2024 51.00p 56.06p 52.14p 53.75p 44162
02/04/2024 51.00p 55.95p 51.06p 53.75p 33466
28/03/2024 51.00p 57.50p 51.87p 54.90p 844074
27/03/2024 51.00p 56.80p 51.87p 53.90p 19640
26/03/2024 51.00p 54.00p 51.00p 53.50p 182514
25/03/2024 56.00p 54.77p 52.70p 53.90p 11956
22/03/2024 56.00p 54.77p 53.90p 53.90p 6272
21/03/2024 56.00p 53.90p 53.90p 53.90p 0
20/03/2024 56.00p 56.00p 54.00p 53.90p 22359
19/03/2024 56.00p 56.80p 51.20p 54.00p 1948
18/03/2024 56.00p 56.00p 52.60p 54.00p 5070
15/03/2024 54.00p 56.80p 51.20p 54.00p 46477
14/03/2024 54.00p 55.45p 51.60p 55.00p 186744
13/03/2024 55.00p 56.80p 52.40p 53.70p 42720
12/03/2024 55.20p 56.36p 55.80p 55.80p 22204
11/03/2024 55.20p 58.00p 55.00p 58.00p 1406
08/03/2024 55.20p 58.40p 55.25p 58.00p 2484
07/03/2024 55.20p 58.56p 55.20p 58.00p 21235
06/03/2024 55.20p 59.80p 55.00p 58.00p 829
05/03/2024 55.20p 57.40p 55.00p 57.40p 8163
04/03/2024 57.00p 57.00p 54.20p 57.00p 1943
01/03/2024 57.00p 57.00p 54.20p 57.00p 32156
29/02/2024 58.00p 59.80p 54.20p 57.00p 76
28/02/2024 58.00p 58.00p 55.00p 57.00p 25729
27/02/2024 57.00p 59.80p 54.76p 57.00p 3971
26/02/2024 56.00p 59.80p 54.76p 57.00p 2621
23/02/2024 56.00p 58.96p 54.20p 56.00p 40864
22/02/2024 55.20p 57.00p 55.20p 57.00p 19381
21/02/2024 56.20p 58.22p 58.00p 58.00p 52
20/02/2024 56.20p 56.90p 56.00p 56.40p 17701
19/02/2024 57.00p 57.40p 56.10p 57.00p 20987
16/02/2024 56.00p 58.00p 56.00p 58.00p 116844
15/02/2024 55.00p 56.00p 53.40p 56.00p 91513
14/02/2024 55.00p 55.44p 53.00p 55.00p 2277470
13/02/2024 52.20p 55.44p 52.93p 54.90p 4142
12/02/2024 52.20p 53.50p 52.48p 53.50p 1554
09/02/2024 52.20p 55.21p 52.00p 52.00p 32390
08/02/2024 53.00p 55.52p 52.20p 52.80p 46917
07/02/2024 59.00p 57.00p 53.00p 54.90p 39144
06/02/2024 59.00p 59.00p 56.20p 59.00p 12258
05/02/2024 59.00p 59.80p 55.80p 58.40p 8173
02/02/2024 59.00p 59.80p 59.00p 59.00p 84
01/02/2024 57.00p 57.80p 56.00p 57.80p 902
31/01/2024 57.00p 59.80p 55.80p 57.80p 946
30/01/2024 57.00p 58.30p 55.80p 57.80p 5026
29/01/2024 57.00p 59.80p 57.00p 57.80p 46986
26/01/2024 61.20p 62.60p 57.14p 59.90p 32929
25/01/2024 61.20p 62.80p 57.48p 60.00p 676442
24/01/2024 61.20p 61.41p 58.86p 58.90p 94977
23/01/2024 64.00p 66.80p 61.76p 64.00p 38646
22/01/2024 64.00p 64.00p 61.76p 64.00p 3750
19/01/2024 64.00p 66.80p 61.20p 63.60p 23203
18/01/2024 63.00p 63.60p 62.00p 62.60p 187989
17/01/2024 64.20p 64.20p 62.95p 64.20p 12301
16/01/2024 66.00p 66.00p 64.00p 64.60p 100521
15/01/2024 66.00p 66.00p 63.50p 65.00p 11538
12/01/2024 64.60p 66.00p 63.50p 64.60p 6601
11/01/2024 66.00p 66.00p 62.20p 65.00p 1258
10/01/2024 63.60p 65.60p 63.60p 63.60p 42815
09/01/2024 66.00p 66.00p 63.70p 65.60p 17419
08/01/2024 66.00p 67.80p 63.40p 66.00p 33864
05/01/2024 67.00p 67.80p 63.66p 65.00p 422198
04/01/2024 67.00p 67.74p 62.20p 67.00p 4469
03/01/2024 68.00p 68.00p 63.20p 66.00p 1597517
02/01/2024 68.00p 68.00p 62.20p 64.00p 33480
29/12/2023 62.20p 65.20p 62.00p 65.20p 35294
28/12/2023 67.00p 68.00p 65.10p 65.10p 368
27/12/2023 67.00p 68.00p 62.68p 65.10p 106452
22/12/2023 63.00p 65.10p 59.46p 65.10p 30329
21/12/2023 61.00p 58.10p 57.50p 58.10p 6000
20/12/2023 61.00p 61.00p 57.50p 61.00p 8379
19/12/2023 58.00p 61.00p 55.20p 61.00p 40918
18/12/2023 58.00p 58.00p 55.47p 58.00p 33764
15/12/2023 57.20p 58.00p 54.67p 58.00p 1891
14/12/2023 54.80p 57.00p 51.20p 57.00p 6398
13/12/2023 54.80p 54.80p 54.34p 54.80p 9049
12/12/2023 54.60p 54.80p 51.73p 54.80p 20467
11/12/2023 54.40p 55.00p 51.40p 54.00p 29349
08/12/2023 54.00p 54.40p 50.50p 54.40p 175507
07/12/2023 54.00p 54.00p 49.90p 54.00p 23867
06/12/2023 53.60p 54.00p 49.90p 54.00p 4474
05/12/2023 53.60p 53.60p 53.00p 53.00p 16025
04/12/2023 53.00p 53.06p 49.30p 53.00p 11889
01/12/2023 53.00p 53.00p 48.54p 53.00p 43597
30/11/2023 52.80p 52.80p 48.50p 52.80p 8508
29/11/2023 49.90p 50.42p 48.10p 49.95p 25995
28/11/2023 47.90p 50.00p 46.83p 47.90p 151884
27/11/2023 48.20p 50.00p 46.40p 48.20p 51289
24/11/2023 50.00p 51.00p 45.61p 49.05p 157171
23/11/2023 52.00p 52.00p 48.40p 52.00p 19315
22/11/2023 51.80p 50.56p 49.15p 49.15p 26688
21/11/2023 51.80p 51.80p 49.35p 50.35p 8042
20/11/2023 49.80p 52.80p 48.32p 49.25p 234
17/11/2023 49.80p 50.85p 49.29p 50.85p 619
16/11/2023 49.80p 52.40p 48.00p 51.60p 217618
15/11/2023 48.40p 51.80p 48.40p 49.90p 15827
14/11/2023 50.00p 52.00p 49.65p 49.65p 45514
13/11/2023 51.20p 53.80p 50.20p 50.60p 172
10/11/2023 51.20p 52.00p 52.00p 52.00p 0
09/11/2023 51.20p 53.79p 51.46p 52.00p 2006
08/11/2023 51.20p 52.40p 50.20p 52.00p 2249
07/11/2023 51.20p 53.80p 52.00p 52.00p 50111
06/11/2023 51.20p 52.52p 51.22p 51.90p 94665
03/11/2023 51.20p 53.80p 51.00p 51.00p 35922
02/11/2023 53.60p 53.00p 51.71p 52.50p 27850
01/11/2023 53.60p 52.50p 51.70p 52.50p 3746
31/10/2023 53.60p 51.90p 51.60p 51.90p 35
30/10/2023 53.60p 53.40p 52.50p 52.50p 9309
27/10/2023 53.60p 53.80p 51.90p 51.90p 43330
26/10/2023 52.00p 53.80p 51.20p 52.50p 61
25/10/2023 52.00p 53.44p 51.00p 52.00p 55819
24/10/2023 52.20p 52.80p 51.20p 51.70p 20260
23/10/2023 56.00p 56.80p 51.00p 51.00p 98379
20/10/2023 58.20p 58.00p 57.90p 58.00p 0
19/10/2023 58.20p 57.90p 56.56p 57.90p 38
18/10/2023 58.20p 58.82p 57.90p 57.90p 211
17/10/2023 58.20p 58.80p 57.00p 57.90p 468
16/10/2023 58.20p 59.80p 57.00p 57.90p 25704
13/10/2023 58.20p 59.89p 57.20p 58.50p 20759
12/10/2023 60.00p 60.00p 59.40p 59.50p 240000
11/10/2023 60.00p 60.80p 60.00p 60.80p 15012
10/10/2023 59.40p 60.00p 59.20p 60.00p 212012
09/10/2023 60.80p 60.80p 58.00p 59.00p 17720
06/10/2023 59.00p 61.00p 58.42p 61.00p 104919
05/10/2023 59.00p 59.40p 58.03p 59.40p 107
04/10/2023 59.00p 60.80p 59.00p 59.00p 28552
03/10/2023 57.20p 60.80p 57.20p 59.00p 21217
02/10/2023 58.00p 59.00p 58.00p 59.00p 12140
29/09/2023 59.00p 59.40p 58.00p 59.40p 20299
28/09/2023 59.00p 60.80p 58.03p 59.40p 24812
27/09/2023 59.00p 60.80p 57.00p 59.40p 33417
26/09/2023 60.00p 60.40p 59.28p 60.40p 11692
25/09/2023 60.00p 61.80p 59.28p 60.40p 10468
22/09/2023 60.00p 60.40p 60.00p 60.40p 23583
21/09/2023 59.80p 60.40p 60.40p 60.40p 0
20/09/2023 59.80p 61.80p 59.00p 60.40p 10541
19/09/2023 59.80p 60.40p 60.40p 60.40p 0
18/09/2023 59.80p 60.60p 60.40p 60.40p 328
15/09/2023 59.80p 62.00p 59.00p 60.40p 158876
14/09/2023 59.80p 61.00p 59.80p 59.80p 55206
13/09/2023 60.20p 61.00p 60.20p 60.20p 5981
12/09/2023 62.00p 62.80p 60.00p 60.60p 49710
11/09/2023 60.00p 63.80p 60.00p 60.00p 138138
08/09/2023 62.20p 61.90p 60.00p 61.90p 555
07/09/2023 62.20p 63.80p 60.00p 61.90p 11882
06/09/2023 62.20p 63.80p 60.20p 62.20p 5073
05/09/2023 61.00p 61.40p 61.00p 61.40p 4262
04/09/2023 61.00p 60.90p 60.00p 60.90p 1
01/09/2023 61.00p 62.80p 60.00p 61.00p 196164
31/08/2023 62.00p 64.00p 61.00p 61.00p 54276
30/08/2023 62.20p 65.80p 62.00p 62.80p 10630
29/08/2023 62.20p 65.80p 62.20p 62.20p 35082
25/08/2023 62.80p 62.54p 60.20p 61.50p 27185
24/08/2023 62.80p 63.80p 61.34p 62.00p 4357
23/08/2023 62.80p 63.80p 60.20p 62.00p 809
22/08/2023 62.80p 62.54p 61.00p 61.50p 5120
21/08/2023 62.80p 62.40p 60.38p 62.40p 307
18/08/2023 62.80p 64.00p 60.20p 64.00p 46763
17/08/2023 62.00p 62.41p 60.20p 61.50p 1771
16/08/2023 62.80p 62.80p 60.20p 61.90p 19554
15/08/2023 60.20p 62.80p 60.20p 61.00p 63443
14/08/2023 62.60p 62.58p 60.20p 61.10p 16611
11/08/2023 62.60p 62.80p 60.00p 61.30p 221041
10/08/2023 56.00p 61.20p 56.00p 61.20p 836010
09/08/2023 56.00p 57.00p 48.00p 56.00p 10271092
08/08/2023 68.60p 71.80p 68.60p 70.20p 728
07/08/2023 70.20p 71.80p 68.93p 69.50p 13511
04/08/2023 70.20p 71.80p 69.20p 69.50p 5162
03/08/2023 67.00p 71.80p 67.00p 71.00p 68090
02/08/2023 74.00p 74.80p 68.00p 68.90p 93982
01/08/2023 80.00p 82.80p 74.60p 77.30p 105717
31/07/2023 80.80p 84.40p 80.08p 80.40p 10733
28/07/2023 80.80p 85.80p 80.00p 82.90p 7880
27/07/2023 87.00p 82.90p 80.00p 82.90p 17751
26/07/2023 87.00p 87.00p 80.58p 87.00p 35558
25/07/2023 87.00p 87.00p 82.22p 87.00p 1761
24/07/2023 86.40p 86.40p 81.76p 84.00p 4200
21/07/2023 82.00p 84.00p 82.22p 84.00p 3411
20/07/2023 82.00p 86.00p 81.20p 84.00p 32575
19/07/2023 83.40p 86.27p 82.48p 84.40p 43792
18/07/2023 83.40p 86.79p 82.00p 84.40p 5302
17/07/2023 83.40p 87.80p 83.00p 83.70p 15385
14/07/2023 83.00p 85.99p 83.90p 85.40p 16602
14/07/2023 83.00p 85.99p 83.90p 85.40p 16602
13/07/2023 83.00p 87.80p 83.90p 85.40p 5344

*Close Price adjusted for both dividends and splits