RM (RM.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/07/2012 75.81p 79.63p 75.55p 75.55p 2017
04/07/2012 77.08p 79.89p 75.55p 79.89p 12160
03/07/2012 76.83p 77.59p 75.55p 75.55p 7562
02/07/2012 77.59p 80.40p 76.06p 76.06p 26473
29/06/2012 77.75p 78.10p 77.29p 78.10p 10500
28/06/2012 75.36p 79.12p 74.33p 79.12p 22647
27/06/2012 75.65p 76.57p 75.65p 76.57p 2727
26/06/2012 78.87p 78.87p 74.04p 78.61p 8108
25/06/2012 74.53p 77.03p 74.53p 74.78p 12360
22/06/2012 79.83p 79.83p 78.49p 78.49p 882
21/06/2012 77.10p 77.10p 76.57p 76.57p 458
20/06/2012 79.12p 80.03p 77.59p 77.98p 40551
19/06/2012 76.83p 79.32p 76.57p 76.57p 5254
18/06/2012 80.66p 80.66p 76.57p 76.57p 35089
15/06/2012 80.40p 81.68p 75.07p 81.68p 106742
14/06/2012 80.14p 80.14p 76.98p 78.87p 12251
13/06/2012 75.81p 80.40p 75.64p 80.14p 27479
12/06/2012 74.78p 74.78p 74.53p 74.53p 2508
11/06/2012 78.52p 78.52p 74.53p 74.53p 1383
08/06/2012 74.53p 80.66p 74.53p 76.06p 8748
07/06/2012 74.78p 79.38p 74.53p 74.53p 48876
06/06/2012 74.78p 78.61p 74.53p 75.04p 21269
01/06/2012 75.30p 77.72p 75.04p 75.04p 7942
31/05/2012 74.78p 78.52p 74.78p 76.32p 1342
30/05/2012 74.78p 76.32p 74.53p 74.53p 490169
29/05/2012 76.57p 79.02p 75.04p 77.21p 62848
28/05/2012 74.78p 74.78p 74.53p 74.53p 370
25/05/2012 75.20p 77.21p 75.20p 77.21p 1138
24/05/2012 75.30p 77.46p 75.30p 77.21p 423
23/05/2012 79.12p 79.12p 75.55p 75.55p 4447
22/05/2012 74.78p 77.34p 74.78p 77.21p 3039
21/05/2012 73.51p 76.91p 73.25p 73.25p 3207
18/05/2012 73.51p 75.78p 73.27p 73.51p 211695
17/05/2012 74.78p 76.83p 73.00p 73.00p 29897
16/05/2012 78.61p 81.68p 74.02p 74.02p 46016
15/05/2012 79.89p 81.80p 79.89p 81.80p 102
14/05/2012 81.93p 84.04p 79.63p 79.63p 37199
11/05/2012 84.99p 85.76p 81.93p 81.93p 24566
10/05/2012 83.97p 85.50p 83.72p 83.97p 26436
09/05/2012 85.11p 86.78p 84.23p 84.99p 6366
08/05/2012 91.63p 91.63p 84.99p 85.25p 2839
04/05/2012 88.06p 88.70p 86.12p 87.55p 17148
03/05/2012 87.04p 87.14p 87.04p 87.04p 413
02/05/2012 87.55p 91.63p 87.55p 89.59p 247795
01/05/2012 84.74p 90.86p 82.65p 90.86p 53647
30/04/2012 84.74p 85.20p 84.74p 84.74p 7680
27/04/2012 88.82p 88.82p 84.91p 87.29p 153213
26/04/2012 88.82p 88.82p 85.92p 87.29p 28330
25/04/2012 81.68p 87.80p 81.68p 85.50p 51212
24/04/2012 79.63p 83.72p 79.63p 81.93p 5260
23/04/2012 81.68p 84.33p 81.68p 81.68p 120406
20/04/2012 77.85p 83.46p 77.85p 82.70p 60532
19/04/2012 83.46p 83.72p 77.80p 83.72p 1125891
18/04/2012 77.89p 80.53p 77.85p 79.38p 10596
17/04/2012 77.34p 80.66p 77.34p 78.87p 9320
16/04/2012 81.42p 81.42p 77.54p 80.40p 13764
13/04/2012 81.42p 81.93p 77.80p 81.93p 6478
12/04/2012 77.34p 78.36p 77.34p 77.34p 20860
11/04/2012 79.32p 82.19p 77.59p 78.87p 7871
10/04/2012 78.61p 80.14p 77.34p 77.34p 11059
05/04/2012 80.14p 80.66p 77.08p 77.59p 41466
04/04/2012 80.91p 82.07p 78.10p 78.10p 44392
03/04/2012 81.17p 83.26p 79.63p 82.95p 19258
02/04/2012 80.66p 81.90p 77.90p 79.12p 25018
30/03/2012 83.21p 83.21p 77.08p 79.12p 52219
29/03/2012 78.10p 80.66p 77.71p 80.66p 893994
28/03/2012 81.93p 82.95p 77.09p 82.95p 62902
27/03/2012 80.14p 81.75p 78.10p 78.10p 29636
26/03/2012 81.68p 81.68p 77.08p 79.12p 83265
23/03/2012 83.21p 84.74p 80.09p 84.74p 50666
22/03/2012 79.89p 83.56p 79.63p 79.89p 592596
21/03/2012 83.21p 83.21p 81.68p 81.68p 13066
20/03/2012 87.80p 90.35p 83.46p 83.72p 23651
19/03/2012 87.80p 91.63p 87.80p 88.57p 7155
16/03/2012 91.63p 91.63p 88.06p 89.33p 8533
15/03/2012 88.57p 94.95p 87.80p 87.80p 41473
14/03/2012 91.63p 94.95p 91.63p 94.18p 54226
13/03/2012 91.89p 92.65p 91.78p 92.65p 245852
12/03/2012 92.14p 95.69p 89.84p 94.18p 163155
09/03/2012 91.89p 93.93p 89.64p 93.93p 36992
08/03/2012 89.84p 89.84p 87.80p 89.33p 17389
07/03/2012 87.80p 89.74p 86.14p 87.16p 17237
06/03/2012 86.78p 89.74p 85.76p 88.82p 56729
05/03/2012 86.74p 86.74p 85.05p 85.76p 21111
02/03/2012 84.74p 85.50p 83.46p 85.50p 15868
01/03/2012 84.74p 86.27p 82.19p 85.25p 126509
29/02/2012 85.86p 85.86p 83.85p 84.99p 13882
28/02/2012 86.02p 86.02p 82.95p 82.95p 14819
27/02/2012 85.73p 85.73p 84.02p 84.48p 3293
24/02/2012 83.46p 85.25p 82.70p 84.99p 31663
23/02/2012 82.70p 85.61p 82.70p 82.95p 28130
22/02/2012 82.70p 85.76p 81.17p 84.48p 123600
21/02/2012 80.91p 82.70p 80.91p 81.17p 1131485
20/02/2012 81.68p 84.82p 80.76p 82.19p 2455156
17/02/2012 83.46p 89.49p 82.08p 82.19p 47489
16/02/2012 91.63p 91.63p 86.27p 86.27p 94938
15/02/2012 88.06p 90.10p 87.65p 88.06p 36760
14/02/2012 94.69p 95.66p 87.80p 89.33p 399427
13/02/2012 93.93p 96.63p 91.98p 95.46p 104850
10/02/2012 85.50p 93.93p 84.48p 92.91p 87382
09/02/2012 77.59p 84.96p 74.78p 84.23p 508219
08/02/2012 74.53p 76.98p 74.53p 75.04p 2567913
07/02/2012 74.78p 76.83p 74.02p 75.30p 1115526
06/02/2012 76.83p 79.46p 69.18p 76.57p 3074077
03/02/2012 81.42p 83.91p 79.38p 82.44p 55298
02/02/2012 82.70p 82.70p 78.03p 79.12p 371004
01/02/2012 77.85p 80.94p 77.85p 78.61p 32992
31/01/2012 81.68p 81.68p 77.80p 79.63p 13138
30/01/2012 81.68p 83.67p 75.09p 80.14p 124162
27/01/2012 72.23p 74.66p 69.94p 74.66p 45345
26/01/2012 67.48p 71.98p 67.48p 69.94p 35021
25/01/2012 68.40p 70.87p 68.40p 68.40p 16261
24/01/2012 68.40p 71.77p 68.10p 68.66p 10996
23/01/2012 68.40p 71.47p 67.38p 69.42p 82436
20/01/2012 69.68p 69.94p 67.38p 67.38p 25649
19/01/2012 69.42p 69.42p 66.62p 66.62p 32892
18/01/2012 67.38p 68.91p 65.82p 68.91p 25709
17/01/2012 66.25p 66.25p 65.85p 65.85p 1526
16/01/2012 66.92p 67.38p 66.11p 66.62p 15783
13/01/2012 67.89p 67.89p 65.85p 66.62p 243860
12/01/2012 67.64p 67.64p 65.65p 66.11p 8493
11/01/2012 65.81p 65.81p 64.32p 64.32p 26638
10/01/2012 65.34p 65.34p 63.58p 65.34p 47433
09/01/2012 65.34p 65.34p 63.30p 64.32p 7513
06/01/2012 64.32p 65.62p 61.26p 62.79p 17388
05/01/2012 63.93p 65.55p 63.50p 63.81p 91627
04/01/2012 60.24p 66.62p 60.24p 66.62p 102131
03/01/2012 59.22p 60.44p 53.67p 59.22p 795731
30/12/2011 60.75p 62.12p 59.73p 59.73p 219794
29/12/2011 61.26p 63.04p 60.54p 63.04p 23806
28/12/2011 61.00p 63.55p 61.00p 63.04p 7974
23/12/2011 62.94p 62.94p 62.53p 62.53p 5817
22/12/2011 61.49p 62.28p 61.26p 62.28p 15302
21/12/2011 63.81p 63.81p 61.77p 61.77p 28918
20/12/2011 63.55p 64.12p 62.53p 63.81p 16252
19/12/2011 62.96p 64.06p 62.96p 64.06p 7626
16/12/2011 66.62p 66.62p 63.30p 65.34p 114574
15/12/2011 66.97p 67.38p 66.46p 67.38p 2676
14/12/2011 67.13p 67.89p 66.21p 66.87p 23790
13/12/2011 69.94p 69.94p 67.64p 68.66p 36356
12/12/2011 71.47p 72.23p 69.94p 69.94p 19200
09/12/2011 72.49p 74.17p 70.96p 70.96p 68942
08/12/2011 72.74p 73.25p 72.49p 73.00p 14542
07/12/2011 72.74p 74.26p 72.49p 73.00p 59985
06/12/2011 72.74p 74.22p 72.49p 73.00p 9981
05/12/2011 72.74p 73.28p 72.49p 73.00p 2472
02/12/2011 74.27p 74.51p 73.36p 73.76p 8969
01/12/2011 74.02p 75.04p 72.84p 75.04p 23013
30/11/2011 73.51p 73.58p 71.72p 73.51p 286061
29/11/2011 73.51p 74.43p 72.49p 73.38p 33794
28/11/2011 73.51p 74.32p 71.88p 73.38p 26747
25/11/2011 72.16p 73.13p 72.13p 73.13p 15078
24/11/2011 73.51p 73.51p 71.21p 72.74p 91279
23/11/2011 73.51p 74.02p 71.82p 74.02p 16333
22/11/2011 74.27p 74.48p 72.74p 73.64p 30425
21/11/2011 74.53p 75.81p 74.27p 74.27p 123132
18/11/2011 74.27p 75.55p 71.47p 75.55p 15637
17/11/2011 74.27p 75.04p 74.02p 75.04p 38451
16/11/2011 71.72p 75.57p 71.72p 73.51p 47089
15/11/2011 72.49p 73.93p 71.98p 73.51p 73305
14/11/2011 71.47p 72.74p 70.45p 72.74p 6628
11/11/2011 71.98p 74.02p 70.96p 74.02p 77289
10/11/2011 70.45p 72.18p 70.45p 70.70p 1681
09/11/2011 72.49p 72.97p 70.45p 70.70p 35549
08/11/2011 73.00p 75.47p 72.49p 72.62p 13641
07/11/2011 75.55p 76.01p 73.46p 73.51p 25128
04/11/2011 74.53p 76.22p 74.53p 75.30p 1162
03/11/2011 71.47p 77.85p 71.47p 75.55p 173312
02/11/2011 69.42p 75.75p 69.42p 73.25p 145594
01/11/2011 68.40p 70.48p 66.36p 69.42p 400954
31/10/2011 73.00p 73.92p 68.51p 68.66p 175535
28/10/2011 63.30p 73.00p 62.53p 73.00p 1451666
27/10/2011 60.75p 63.54p 59.22p 63.04p 68691
26/10/2011 54.11p 62.05p 51.84p 60.49p 158516
25/10/2011 45.43p 52.07p 44.85p 52.07p 1210513
24/10/2011 44.87p 44.87p 43.14p 44.16p 8981
21/10/2011 43.39p 45.18p 42.88p 44.16p 1304216
20/10/2011 40.58p 46.96p 40.33p 42.37p 633484
19/10/2011 47.98p 49.41p 40.33p 42.88p 1726837
18/10/2011 51.05p 52.58p 47.43p 47.73p 1165751
17/10/2011 54.11p 54.11p 50.38p 52.32p 84522
14/10/2011 55.13p 56.82p 53.34p 53.60p 64208
13/10/2011 58.70p 59.73p 54.62p 55.39p 175935
12/10/2011 58.45p 60.24p 58.19p 58.45p 81410
11/10/2011 65.60p 65.60p 58.96p 58.96p 1456712
10/10/2011 69.68p 70.18p 66.87p 66.87p 139184
07/10/2011 72.49p 72.49p 70.19p 70.19p 59804
06/10/2011 74.43p 74.43p 73.15p 73.76p 57980
05/10/2011 73.51p 75.45p 73.14p 73.89p 114954
04/10/2011 75.04p 75.24p 71.02p 75.04p 147025
03/10/2011 76.57p 77.08p 75.04p 77.08p 39778
30/09/2011 81.68p 82.91p 74.78p 79.25p 100555
29/09/2011 75.81p 90.86p 68.40p 81.68p 343289
28/09/2011 103.37p 104.14p 100.05p 102.86p 27844
27/09/2011 96.22p 101.56p 96.22p 99.42p 1468
26/09/2011 98.01p 102.10p 95.20p 100.31p 0
23/09/2011 98.01p 102.10p 95.20p 100.18p 0
22/09/2011 98.01p 102.10p 95.20p 97.76p 6676
21/09/2011 99.29p 99.80p 99.29p 99.80p 10572
20/09/2011 101.07p 103.12p 99.03p 103.12p 97948

*Close Price adjusted for both dividends and splits