RM (RM.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
27/09/2022 29.00p 32.00p 28.00p 29.00p 95877
26/09/2022 29.80p 30.00p 29.00p 29.00p 48923
23/09/2022 30.10p 32.90p 29.00p 29.00p 1279242
22/09/2022 30.60p 31.31p 30.60p 30.60p 3636
21/09/2022 32.60p 32.60p 30.70p 31.00p 117888
20/09/2022 32.60p 33.00p 30.50p 32.60p 10519
19/09/2022 31.10p 32.90p 30.00p 30.90p 1358616
16/09/2022 31.10p 32.90p 30.00p 30.90p 1358616
15/09/2022 32.00p 32.90p 31.00p 32.00p 56329
14/09/2022 31.00p 32.90p 30.65p 31.00p 453342
13/09/2022 31.10p 33.00p 31.50p 32.40p 97510
12/09/2022 31.10p 32.00p 28.10p 31.00p 99754
09/09/2022 31.00p 31.00p 29.10p 30.40p 198627
08/09/2022 28.00p 32.00p 26.30p 31.00p 4002091
07/09/2022 45.00p 45.90p 26.00p 26.55p 11970586
06/09/2022 47.00p 46.75p 46.05p 46.75p 2749
05/09/2022 47.00p 49.20p 45.00p 45.65p 19828
02/09/2022 46.00p 47.88p 45.10p 45.10p 118200
01/09/2022 46.50p 47.95p 46.50p 46.50p 11576
31/08/2022 46.10p 50.20p 46.00p 48.25p 18915
30/08/2022 50.00p 51.26p 46.00p 46.50p 333298
26/08/2022 51.00p 52.80p 51.00p 52.00p 411083
25/08/2022 52.40p 57.20p 51.00p 51.40p 7757300
24/08/2022 55.60p 57.80p 52.00p 52.00p 221821
23/08/2022 74.40p 74.40p 53.00p 53.00p 619987
22/08/2022 100.00p 104.00p 99.00p 99.00p 93773
19/08/2022 97.60p 100.80p 97.40p 97.40p 10047
18/08/2022 97.00p 97.00p 97.00p 97.00p 3768
17/08/2022 104.00p 104.00p 99.45p 104.00p 10091
16/08/2022 100.00p 104.00p 99.45p 100.00p 5559
15/08/2022 104.00p 104.00p 99.16p 104.00p 5845
12/08/2022 104.00p 104.00p 100.20p 104.00p 5491
11/08/2022 97.60p 103.00p 97.40p 103.00p 299843
10/08/2022 101.50p 102.00p 97.40p 100.00p 72341
09/08/2022 99.80p 102.00p 97.40p 102.00p 7480
08/08/2022 98.20p 101.45p 98.20p 98.20p 408
05/08/2022 100.00p 101.48p 99.90p 100.00p 587241
04/08/2022 100.00p 100.25p 100.00p 100.00p 25171
03/08/2022 99.80p 102.00p 99.60p 102.00p 150470
02/08/2022 103.50p 103.50p 100.00p 100.00p 1235
01/08/2022 101.50p 102.50p 100.00p 102.00p 33850
29/07/2022 100.00p 102.97p 100.00p 100.00p 32038
28/07/2022 98.00p 102.59p 98.00p 98.00p 1897
27/07/2022 100.00p 102.00p 99.31p 100.00p 23034
26/07/2022 100.00p 103.50p 100.00p 100.00p 9531
25/07/2022 97.00p 100.00p 97.00p 100.00p 12753
22/07/2022 95.60p 98.00p 94.20p 98.00p 9631
21/07/2022 95.80p 95.80p 92.00p 93.80p 6088
20/07/2022 95.00p 96.80p 90.00p 92.40p 210629
19/07/2022 103.00p 103.00p 95.00p 96.00p 106122
18/07/2022 105.00p 105.00p 102.00p 102.00p 26912
15/07/2022 105.00p 105.00p 103.00p 103.00p 7981
14/07/2022 104.00p 105.58p 104.00p 104.00p 7216
13/07/2022 104.00p 105.00p 104.00p 105.00p 411
12/07/2022 105.50p 106.00p 104.00p 106.00p 7405
11/07/2022 105.50p 109.00p 105.50p 105.50p 4480
08/07/2022 109.50p 109.50p 107.00p 107.00p 11450
07/07/2022 109.00p 110.00p 108.69p 109.00p 9521
06/07/2022 111.00p 111.00p 109.00p 111.00p 7064
05/07/2022 110.00p 115.00p 109.00p 111.00p 586188
04/07/2022 110.50p 110.50p 110.00p 110.00p 40524
01/07/2022 110.50p 117.00p 110.00p 110.00p 9728
30/06/2022 110.00p 112.00p 110.00p 112.00p 1030
29/06/2022 110.50p 114.00p 110.50p 114.00p 20645
28/06/2022 110.50p 114.00p 110.00p 110.50p 5614
27/06/2022 110.50p 116.00p 110.00p 112.00p 2233
24/06/2022 113.00p 114.00p 110.50p 114.00p 10184
23/06/2022 110.50p 117.00p 110.50p 113.50p 6338
22/06/2022 110.50p 115.00p 110.00p 112.00p 8334
21/06/2022 110.00p 109.00p 109.00p 109.00p 0
20/06/2022 110.00p 112.60p 107.00p 109.00p 356319
17/06/2022 107.50p 109.00p 105.00p 109.00p 3766955
16/06/2022 105.00p 106.25p 105.00p 106.00p 558134
15/06/2022 107.00p 109.00p 105.50p 107.00p 14041
14/06/2022 109.00p 114.50p 107.90p 108.00p 12913
13/06/2022 109.00p 109.74p 105.00p 107.00p 62603
10/06/2022 108.50p 110.00p 108.50p 110.00p 82786
09/06/2022 110.00p 110.90p 107.50p 108.50p 17022
08/06/2022 121.00p 121.00p 100.00p 109.00p 508053
07/06/2022 135.00p 135.65p 120.00p 120.00p 30169
06/06/2022 135.00p 137.10p 135.00p 135.00p 1811
03/06/2022 142.00p 142.00p 135.65p 138.00p 1957
02/06/2022 142.00p 142.00p 135.65p 138.00p 1957
01/06/2022 142.00p 142.00p 135.65p 138.00p 1957
31/05/2022 140.50p 140.50p 134.50p 135.50p 20374
30/05/2022 140.00p 144.68p 140.00p 140.00p 1444
27/05/2022 142.50p 144.00p 142.00p 144.00p 1287
26/05/2022 146.00p 149.50p 145.00p 146.00p 32655
25/05/2022 145.50p 146.00p 145.50p 146.00p 12853
24/05/2022 150.00p 150.00p 146.00p 150.00p 41262
23/05/2022 149.00p 149.00p 145.50p 149.00p 25649
20/05/2022 145.00p 146.00p 144.94p 145.00p 12721
19/05/2022 140.00p 149.00p 140.00p 149.00p 4173
18/05/2022 135.50p 143.00p 132.50p 143.00p 21234
17/05/2022 130.00p 142.00p 130.00p 135.00p 27241
16/05/2022 125.50p 129.75p 127.50p 129.75p 1141379
13/05/2022 125.50p 127.50p 125.00p 125.00p 765
12/05/2022 125.50p 129.00p 125.00p 129.00p 18830
11/05/2022 127.50p 127.50p 127.42p 127.50p 8900
10/05/2022 130.00p 132.70p 126.94p 128.50p 10839
09/05/2022 130.00p 130.50p 127.96p 130.00p 65954
06/05/2022 131.00p 131.00p 129.41p 131.00p 4567
05/05/2022 129.50p 132.50p 129.50p 132.50p 5031
04/05/2022 129.50p 132.50p 129.38p 129.50p 11175
03/05/2022 137.00p 134.70p 130.26p 132.50p 2171
02/05/2022 137.00p 137.00p 132.70p 137.00p 2230
29/04/2022 137.00p 137.00p 132.70p 137.00p 2230
28/04/2022 128.00p 131.00p 128.00p 131.00p 2255
27/04/2022 128.50p 131.00p 128.50p 131.00p 15716
26/04/2022 130.00p 134.70p 130.00p 131.50p 377600
25/04/2022 131.50p 131.50p 130.08p 131.50p 20926
22/04/2022 130.50p 136.50p 130.50p 132.00p 297608
21/04/2022 130.50p 134.54p 127.50p 127.50p 265663
20/04/2022 130.00p 136.70p 130.00p 130.00p 63199
19/04/2022 130.00p 137.50p 132.60p 134.00p 2507
18/04/2022 130.00p 136.77p 130.00p 130.00p 619
15/04/2022 130.00p 136.77p 130.00p 130.00p 619
14/04/2022 130.00p 136.77p 130.00p 130.00p 619
13/04/2022 138.00p 138.00p 136.77p 138.00p 1247
12/04/2022 137.50p 136.65p 135.50p 135.50p 501
11/04/2022 137.50p 137.50p 131.72p 136.50p 88055
08/04/2022 133.00p 137.50p 132.25p 133.00p 25017
07/04/2022 140.50p 149.50p 127.16p 135.00p 60354
06/04/2022 145.00p 148.00p 141.49p 145.00p 451053
05/04/2022 145.00p 149.90p 142.00p 144.25p 6405
04/04/2022 145.00p 150.00p 149.00p 150.00p 0
01/04/2022 145.00p 150.00p 145.00p 149.00p 7482
31/03/2022 149.50p 150.00p 145.00p 150.00p 23986
30/03/2022 142.00p 149.00p 142.00p 149.00p 8374
29/03/2022 150.00p 148.50p 143.96p 148.50p 2000
28/03/2022 150.00p 150.00p 143.00p 148.50p 1002
25/03/2022 142.50p 148.75p 144.15p 148.75p 695
24/03/2022 142.50p 142.50p 142.50p 142.50p 86
23/03/2022 146.50p 146.73p 142.00p 142.00p 5399
22/03/2022 146.00p 154.00p 146.00p 148.75p 6880
21/03/2022 154.50p 154.50p 143.22p 148.50p 1699
18/03/2022 154.50p 154.50p 143.10p 150.00p 4916
17/03/2022 146.50p 147.00p 142.00p 147.00p 629421
16/03/2022 154.00p 155.00p 145.00p 145.50p 523914
15/03/2022 152.50p 159.50p 149.00p 155.00p 26827
14/03/2022 152.50p 158.00p 152.50p 156.75p 591
11/03/2022 160.00p 158.00p 155.00p 156.75p 19073
10/03/2022 160.00p 160.00p 157.00p 157.00p 0
09/03/2022 160.00p 160.00p 155.50p 160.00p 843
08/03/2022 155.00p 158.50p 155.00p 158.50p 54
07/03/2022 152.00p 152.00p 152.00p 152.00p 56
04/03/2022 152.50p 156.00p 149.50p 152.00p 50779
03/03/2022 162.00p 162.00p 157.00p 157.00p 0
02/03/2022 162.00p 162.00p 157.00p 162.00p 171965
01/03/2022 160.00p 160.00p 157.00p 157.00p 0
28/02/2022 160.00p 160.00p 160.00p 160.00p 42
25/02/2022 160.00p 160.00p 153.95p 160.00p 1035
24/02/2022 160.00p 160.00p 152.00p 156.00p 9246
23/02/2022 159.50p 156.00p 155.50p 156.00p 455
22/02/2022 159.50p 159.50p 156.50p 157.50p 51956
21/02/2022 159.50p 158.00p 156.00p 158.00p 44543
18/02/2022 159.50p 159.50p 152.00p 156.00p 2640
17/02/2022 159.50p 159.15p 156.00p 156.00p 6
16/02/2022 159.50p 160.00p 153.13p 160.00p 83700
15/02/2022 157.50p 164.80p 155.50p 160.00p 51963
14/02/2022 165.00p 171.05p 158.88p 161.50p 27551
11/02/2022 177.00p 177.00p 171.05p 177.00p 7267
10/02/2022 180.00p 180.00p 171.05p 180.00p 5502
09/02/2022 177.00p 178.00p 173.50p 174.00p 13068
08/02/2022 181.00p 181.65p 176.00p 176.00p 3454
07/02/2022 181.00p 185.00p 176.00p 176.00p 19014
04/02/2022 181.00p 185.50p 182.44p 185.50p 1150
03/02/2022 181.00p 188.00p 181.00p 188.00p 8742
02/02/2022 181.50p 188.00p 181.00p 181.00p 38961
01/02/2022 181.00p 184.38p 181.00p 181.00p 7299
31/01/2022 185.50p 190.90p 181.00p 186.25p 11722
28/01/2022 187.00p 192.00p 186.00p 186.00p 21769
27/01/2022 190.00p 192.00p 187.00p 192.00p 582
26/01/2022 190.00p 192.00p 192.00p 192.00p 0
25/01/2022 190.00p 192.00p 190.00p 192.00p 4132
24/01/2022 190.00p 194.00p 188.00p 194.00p 42494
21/01/2022 190.00p 191.50p 190.00p 191.50p 1866
20/01/2022 195.00p 195.35p 195.00p 195.00p 2640
19/01/2022 188.50p 197.08p 188.50p 188.50p 50799
18/01/2022 193.50p 196.05p 190.00p 190.00p 14740
17/01/2022 194.00p 199.50p 194.00p 194.00p 26
14/01/2022 194.00p 194.39p 194.00p 194.00p 1410
13/01/2022 200.00p 199.50p 194.00p 194.00p 49
12/01/2022 200.00p 200.00p 190.02p 200.00p 331
10/01/2022 192.00p 200.00p 185.00p 185.00p 8318
07/01/2022 192.50p 199.00p 193.75p 199.00p 509
06/01/2022 192.50p 202.00p 191.98p 198.50p 17092
05/01/2022 190.50p 206.00p 191.00p 206.00p 3128
04/01/2022 190.50p 199.00p 193.75p 199.00p 7651
03/01/2022 190.50p 198.75p 190.50p 198.75p 29
31/12/2021 190.50p 198.75p 190.50p 198.75p 29
30/12/2021 190.00p 190.00p 190.00p 190.00p 14
29/12/2021 192.50p 199.50p 199.25p 199.25p 0
28/12/2021 192.50p 199.50p 192.00p 199.50p 1000
27/12/2021 192.50p 199.50p 192.00p 199.50p 1000
24/12/2021 192.50p 199.50p 192.00p 199.50p 1000
23/12/2021 192.50p 193.08p 192.00p 192.00p 7119
22/12/2021 192.50p 200.00p 193.31p 198.50p 225737
21/12/2021 192.50p 205.00p 192.50p 205.00p 5617
20/12/2021 205.00p 200.00p 193.75p 198.00p 2147

*Close Price adjusted for both dividends and splits