RM (RM.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
20/06/2016 124.75p 125.00p 121.50p 123.50p 22226
17/06/2016 116.50p 128.61p 116.50p 121.50p 4100847
16/06/2016 123.00p 123.00p 116.04p 117.00p 185637
15/06/2016 126.00p 126.00p 119.00p 120.25p 311723
14/06/2016 130.00p 130.00p 123.50p 125.00p 187948
13/06/2016 137.00p 137.00p 126.00p 126.00p 274424
10/06/2016 137.00p 137.00p 131.00p 132.00p 121133
09/06/2016 134.00p 134.00p 131.00p 132.50p 48996
08/06/2016 134.00p 134.00p 131.00p 132.75p 74432
07/06/2016 133.50p 134.54p 131.00p 132.75p 59607
06/06/2016 135.00p 135.25p 131.00p 135.00p 61609
03/06/2016 133.50p 134.00p 130.00p 130.00p 247392
02/06/2016 133.50p 137.50p 130.00p 133.50p 176006
01/06/2016 133.50p 139.00p 133.50p 133.50p 1836
31/05/2016 138.00p 138.00p 136.25p 136.25p 5260
27/05/2016 137.00p 138.50p 138.50p 138.50p 0
26/05/2016 137.00p 139.13p 137.00p 138.50p 62257
25/05/2016 140.00p 141.00p 140.00p 140.00p 5135
24/05/2016 144.00p 144.00p 140.63p 140.63p 1046
23/05/2016 144.00p 144.00p 138.06p 140.75p 900
20/05/2016 144.00p 144.00p 137.50p 144.00p 435502
19/05/2016 144.00p 144.00p 138.36p 142.25p 2872
18/05/2016 142.31p 143.12p 142.31p 143.12p 9281
17/05/2016 143.75p 144.00p 140.50p 140.50p 0
16/05/2016 143.75p 144.00p 142.56p 144.00p 9038
13/05/2016 144.25p 144.25p 139.25p 139.25p 14668
12/05/2016 140.00p 140.00p 138.00p 138.00p 1484
11/05/2016 140.00p 140.00p 140.00p 140.00p 187
10/05/2016 140.00p 140.00p 138.00p 140.00p 3793
09/05/2016 140.00p 140.00p 139.00p 139.00p 2151
06/05/2016 140.00p 140.00p 138.00p 139.00p 80618
05/05/2016 140.00p 140.00p 137.31p 139.00p 1434
04/05/2016 139.00p 139.00p 138.00p 138.00p 235312
03/05/2016 139.00p 139.00p 133.50p 133.50p 3637
29/04/2016 139.75p 139.75p 136.87p 136.87p 1442
28/04/2016 136.50p 140.00p 133.50p 133.50p 7092
27/04/2016 139.00p 140.00p 134.15p 140.00p 390
26/04/2016 135.00p 135.00p 133.75p 135.00p 10753
25/04/2016 138.25p 138.25p 134.59p 136.63p 4070
22/04/2016 135.00p 135.06p 135.00p 135.00p 10327
21/04/2016 133.75p 134.75p 133.50p 134.75p 0
20/04/2016 133.75p 135.00p 133.50p 133.50p 88615
19/04/2016 135.00p 135.00p 133.50p 133.50p 70138
18/04/2016 133.50p 134.88p 133.50p 133.50p 5472
15/04/2016 133.50p 133.50p 130.00p 133.50p 5647
14/04/2016 133.50p 138.44p 133.50p 136.63p 994
13/04/2016 139.75p 139.75p 135.75p 135.75p 2736
12/04/2016 133.50p 139.09p 133.50p 136.00p 16675
11/04/2016 138.37p 138.37p 136.75p 136.75p 211
08/04/2016 138.37p 138.75p 136.63p 136.63p 308
07/04/2016 139.75p 140.00p 134.63p 136.63p 7750
06/04/2016 133.50p 139.09p 133.50p 135.00p 6038
05/04/2016 133.50p 133.50p 133.50p 133.50p 859
04/04/2016 133.50p 134.50p 133.50p 133.50p 14084
01/04/2016 133.50p 133.79p 133.50p 133.75p 18563
31/03/2016 133.50p 138.87p 133.50p 133.50p 1468
30/03/2016 135.00p 136.76p 133.50p 133.50p 53376
29/03/2016 133.50p 134.44p 133.50p 133.50p 1126
24/03/2016 136.25p 136.50p 133.50p 133.75p 11984
23/03/2016 138.00p 138.00p 133.50p 133.50p 61222
22/03/2016 134.50p 136.50p 133.50p 136.00p 17254
21/03/2016 136.25p 139.14p 136.00p 136.75p 28832
18/03/2016 142.25p 142.25p 135.00p 136.00p 50605
17/03/2016 142.25p 142.25p 137.00p 137.00p 4926
16/03/2016 142.25p 142.25p 136.00p 136.00p 279
15/03/2016 142.25p 142.25p 139.13p 139.13p 2284
14/03/2016 142.25p 142.25p 136.00p 136.00p 4006
11/03/2016 135.00p 141.23p 135.00p 136.00p 1306
10/03/2016 142.25p 142.25p 137.08p 140.50p 4460
09/03/2016 144.50p 144.50p 141.51p 144.50p 9828
08/03/2016 135.00p 141.69p 135.00p 139.00p 10272
07/03/2016 140.00p 140.00p 137.83p 140.00p 2399
04/03/2016 144.50p 144.50p 140.36p 144.50p 2920
03/03/2016 144.50p 144.50p 135.00p 140.75p 27367
02/03/2016 135.00p 135.00p 135.00p 135.00p 133
01/03/2016 135.25p 142.12p 135.25p 135.25p 456
29/02/2016 134.50p 138.08p 134.50p 135.00p 3464
26/02/2016 140.00p 140.00p 135.00p 135.00p 369416
25/02/2016 140.25p 140.25p 138.17p 140.25p 6528
24/02/2016 140.00p 142.25p 140.00p 140.00p 12074
23/02/2016 140.00p 142.25p 140.00p 142.25p 1027
22/02/2016 140.00p 143.28p 140.00p 140.25p 11084
19/02/2016 137.83p 142.25p 137.83p 142.25p 4000
18/02/2016 140.25p 140.59p 140.25p 140.25p 452
17/02/2016 140.00p 143.25p 140.00p 140.00p 38506
16/02/2016 144.50p 144.50p 139.32p 143.25p 8958
15/02/2016 140.00p 144.50p 139.44p 144.50p 8849
12/02/2016 138.00p 140.00p 135.50p 135.50p 6949
11/02/2016 137.50p 137.50p 133.72p 134.25p 48690
10/02/2016 135.00p 135.00p 130.00p 130.00p 5692
09/02/2016 136.00p 136.00p 130.00p 132.50p 216794
08/02/2016 150.00p 150.00p 138.00p 138.00p 19545
05/02/2016 144.75p 145.00p 142.00p 143.50p 989
04/02/2016 150.00p 150.00p 141.25p 141.25p 17443
03/02/2016 142.00p 150.00p 141.25p 145.75p 17452
02/02/2016 147.00p 151.50p 147.00p 147.00p 28668
01/02/2016 162.00p 162.00p 145.50p 147.25p 40561
29/01/2016 169.75p 169.75p 162.00p 162.00p 7419
28/01/2016 170.00p 170.00p 162.00p 162.00p 560459
27/01/2016 170.00p 170.00p 170.00p 170.00p 4002
26/01/2016 169.75p 170.00p 169.75p 170.00p 2030
25/01/2016 169.75p 169.75p 163.28p 166.00p 4480
22/01/2016 164.00p 165.25p 162.75p 165.25p 21643
21/01/2016 167.00p 167.00p 162.00p 163.50p 4059
20/01/2016 162.00p 162.35p 162.00p 162.00p 12817
19/01/2016 162.00p 162.56p 162.00p 162.00p 9723
18/01/2016 165.00p 170.00p 162.00p 162.00p 21388
15/01/2016 175.00p 175.00p 165.25p 165.50p 323573
14/01/2016 175.00p 175.00p 169.50p 169.50p 2538
13/01/2016 170.00p 175.00p 167.00p 175.00p 120243
12/01/2016 170.00p 170.00p 169.50p 170.00p 3564
11/01/2016 170.00p 170.00p 164.75p 165.00p 3257
08/01/2016 170.00p 170.00p 163.70p 165.00p 19260
07/01/2016 170.00p 170.00p 165.55p 167.50p 22073
06/01/2016 170.00p 170.00p 169.00p 170.00p 6636
05/01/2016 170.00p 170.00p 165.88p 165.88p 502
04/01/2016 170.00p 170.00p 166.50p 170.00p 856
31/12/2015 167.00p 169.75p 164.87p 164.87p 219
30/12/2015 170.00p 170.00p 166.00p 166.00p 2
29/12/2015 162.00p 170.00p 162.00p 170.00p 12050
24/12/2015 160.00p 165.00p 160.00p 165.00p 0
23/12/2015 160.00p 161.00p 160.00p 160.00p 3246
22/12/2015 170.00p 170.00p 161.00p 170.00p 1342
21/12/2015 170.00p 170.00p 170.00p 170.00p 1
18/12/2015 170.00p 170.00p 161.00p 170.00p 3378
17/12/2015 163.00p 163.00p 163.00p 163.00p 108
16/12/2015 168.00p 168.00p 161.00p 168.00p 9815
15/12/2015 168.00p 168.00p 161.00p 168.00p 36826
14/12/2015 160.00p 168.00p 160.00p 168.00p 1801
11/12/2015 165.50p 170.00p 160.82p 170.00p 412832
10/12/2015 164.25p 165.00p 164.25p 165.00p 127259
09/12/2015 169.25p 169.25p 161.00p 169.25p 373198
08/12/2015 170.00p 170.00p 160.70p 165.13p 3296
07/12/2015 170.00p 170.00p 161.14p 165.00p 3257
04/12/2015 170.00p 170.00p 160.70p 165.00p 404368
03/12/2015 170.00p 170.00p 161.50p 165.00p 1389
02/12/2015 165.50p 167.50p 165.00p 165.00p 0
01/12/2015 165.50p 167.50p 165.50p 167.50p 0
30/11/2015 165.50p 165.50p 163.00p 165.50p 7856
27/11/2015 161.50p 167.50p 161.50p 165.00p 504311
26/11/2015 170.00p 170.00p 161.50p 165.50p 3493
25/11/2015 168.75p 168.75p 165.00p 168.75p 691985
24/11/2015 168.00p 168.00p 168.00p 168.00p 73
23/11/2015 170.00p 170.00p 160.75p 160.75p 1712
20/11/2015 167.50p 167.50p 165.00p 165.00p 1000
19/11/2015 170.00p 170.00p 165.50p 165.50p 1
18/11/2015 170.00p 170.00p 165.00p 165.00p 7695
17/11/2015 170.00p 170.00p 161.50p 165.00p 4806
16/11/2015 161.50p 165.00p 161.50p 165.00p 144
13/11/2015 170.00p 170.00p 162.60p 170.00p 6486
12/11/2015 170.00p 170.00p 162.60p 170.00p 474332
11/11/2015 170.00p 170.00p 162.60p 165.00p 6323
10/11/2015 160.00p 162.60p 160.00p 160.00p 1370
09/11/2015 160.00p 166.00p 160.00p 160.00p 9350
06/11/2015 165.00p 169.80p 165.00p 166.00p 104680
05/11/2015 162.60p 165.00p 162.60p 165.00p 31793
04/11/2015 160.00p 165.00p 160.00p 165.00p 0
03/11/2015 160.00p 169.20p 160.00p 160.00p 444
02/11/2015 163.92p 165.00p 159.50p 165.00p 7180
30/10/2015 159.50p 165.00p 159.50p 159.50p 13882
29/10/2015 159.00p 165.00p 159.00p 159.00p 954
28/10/2015 164.75p 164.75p 161.13p 161.13p 10926
27/10/2015 158.25p 163.00p 158.25p 158.25p 1273
26/10/2015 158.25p 161.00p 158.25p 160.00p 17273
23/10/2015 160.00p 165.00p 158.25p 162.37p 11336
22/10/2015 160.00p 166.75p 160.00p 160.00p 1042
21/10/2015 164.25p 170.00p 160.00p 160.00p 450367
20/10/2015 161.25p 167.81p 161.25p 161.25p 799
19/10/2015 167.75p 169.50p 161.00p 161.00p 1882
16/10/2015 161.00p 161.00p 160.00p 160.00p 197
15/10/2015 165.00p 165.00p 161.00p 161.00p 138
14/10/2015 161.00p 165.13p 161.00p 165.13p 14
13/10/2015 160.00p 160.00p 160.00p 160.00p 128
12/10/2015 160.00p 162.69p 160.00p 160.00p 1192
09/10/2015 165.00p 165.00p 160.00p 160.00p 238
08/10/2015 162.00p 164.14p 161.00p 162.00p 296641
07/10/2015 161.00p 161.00p 161.00p 161.00p 212
06/10/2015 165.00p 165.00p 165.00p 165.00p 43
05/10/2015 162.00p 165.35p 158.00p 158.00p 19578
02/10/2015 172.00p 172.00p 167.00p 167.00p 309
01/10/2015 172.00p 172.00p 162.00p 165.00p 16186
30/09/2015 162.00p 163.50p 162.00p 162.00p 455
29/09/2015 169.00p 170.25p 162.00p 168.00p 433919
28/09/2015 162.00p 165.50p 162.00p 162.00p 22058
25/09/2015 170.00p 173.20p 165.00p 165.00p 19842
24/09/2015 175.00p 175.00p 170.00p 173.50p 462
23/09/2015 170.00p 171.67p 170.00p 170.00p 1792
22/09/2015 170.00p 172.55p 170.00p 170.00p 13284
21/09/2015 170.00p 170.00p 170.00p 170.00p 70
18/09/2015 170.00p 173.23p 170.00p 170.00p 500112
17/09/2015 170.75p 170.90p 170.75p 170.75p 1904
16/09/2015 170.00p 173.23p 170.00p 170.00p 123
15/09/2015 170.00p 171.30p 170.00p 170.00p 12831
14/09/2015 170.00p 171.67p 170.00p 170.00p 8687
11/09/2015 175.00p 175.00p 170.00p 170.00p 4823
10/09/2015 171.25p 172.75p 171.25p 172.25p 519
09/09/2015 172.25p 172.25p 171.02p 172.25p 12015
08/09/2015 170.00p 172.63p 170.00p 172.63p 384
07/09/2015 170.00p 171.67p 170.00p 170.00p 482
04/09/2015 170.00p 174.50p 170.00p 170.00p 517

*Close Price adjusted for both dividends and splits