Restaurant Group (RTN) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Restaurant Group

Date Open High Low Close* Volume
30/11/2016 244.34p 246.39p 236.01p 237.11p 2809860
29/11/2016 241.93p 248.60p 241.13p 245.87p 1915160
28/11/2016 245.44p 246.97p 240.96p 243.32p 1315743
25/11/2016 250.04p 253.87p 247.19p 250.69p 996652
24/11/2016 265.89p 266.62p 250.99p 250.99p 1768922
23/11/2016 268.08p 272.90p 260.85p 261.29p 1180308
22/11/2016 265.52p 271.07p 265.52p 268.81p 641279
21/11/2016 273.63p 275.02p 265.96p 266.55p 768532
18/11/2016 271.15p 274.95p 269.25p 273.49p 1061314
17/11/2016 266.55p 275.17p 265.52p 270.13p 725503
16/11/2016 271.73p 272.97p 266.03p 266.98p 567597
15/11/2016 276.48p 276.48p 267.50p 269.32p 3243122
14/11/2016 274.36p 279.84p 269.69p 273.63p 662102
11/11/2016 277.58p 277.58p 271.07p 272.02p 1044227
10/11/2016 269.18p 280.35p 269.18p 275.68p 1604843
09/11/2016 258.95p 270.86p 255.30p 269.03p 1087945
08/11/2016 270.27p 271.29p 260.34p 264.35p 794899
07/11/2016 266.25p 268.96p 262.09p 268.88p 789116
04/11/2016 270.71p 270.71p 259.90p 263.04p 1219570
03/11/2016 271.51p 281.01p 267.79p 270.20p 1810657
02/11/2016 281.52p 286.63p 273.02p 274.00p 1764064
01/11/2016 277.28p 281.89p 271.81p 280.21p 1560129
31/10/2016 273.85p 277.08p 269.61p 274.29p 869459
28/10/2016 272.10p 278.23p 269.83p 276.99p 1087293
27/10/2016 275.53p 278.17p 271.22p 274.73p 816806
26/10/2016 278.09p 278.53p 270.49p 278.23p 858509
25/10/2016 284.15p 286.34p 274.43p 277.43p 863398
24/10/2016 284.52p 287.51p 279.71p 282.25p 1111939
21/10/2016 283.35p 286.71p 280.06p 285.76p 1978967
20/10/2016 284.15p 285.25p 277.50p 281.01p 1287624
19/10/2016 281.23p 282.03p 275.09p 279.99p 1388218
18/10/2016 260.99p 282.62p 260.92p 280.94p 1902096
17/10/2016 263.77p 265.08p 257.85p 258.15p 1146991
14/10/2016 260.99p 264.65p 260.94p 262.75p 787778
13/10/2016 257.63p 264.65p 254.93p 260.92p 1298639
12/10/2016 265.45p 268.66p 257.56p 259.61p 1422408
11/10/2016 256.47p 265.89p 251.35p 264.35p 1804299
10/10/2016 261.51p 262.75p 255.44p 256.10p 1837746
07/10/2016 271.59p 272.14p 258.51p 261.51p 1567178
06/10/2016 278.09p 278.09p 268.15p 271.22p 1300305
05/10/2016 282.84p 283.71p 276.92p 277.87p 717388
04/10/2016 278.53p 289.48p 278.31p 283.35p 3084963
03/10/2016 278.45p 283.57p 276.19p 280.13p 813951
30/09/2016 271.15p 282.03p 271.15p 280.72p 1186546
29/09/2016 280.94p 280.94p 271.15p 276.55p 1138472
28/09/2016 274.95p 281.45p 270.59p 278.45p 928257
27/09/2016 277.58p 277.58p 269.03p 273.05p 2221317
26/09/2016 284.30p 284.30p 273.41p 275.46p 1630175
23/09/2016 281.45p 299.56p 278.82p 280.94p 1418088
22/09/2016 285.61p 285.61p 277.06p 280.79p 3336505
21/09/2016 285.32p 288.09p 281.01p 281.96p 1618412
20/09/2016 285.76p 289.26p 283.35p 285.32p 960360
19/09/2016 290.65p 290.65p 284.31p 288.61p 2356581
16/09/2016 285.54p 287.80p 278.23p 285.83p 2512014
15/09/2016 276.99p 282.18p 275.09p 281.96p 1994154
14/09/2016 283.20p 287.22p 276.70p 281.96p 2542572
13/09/2016 289.12p 290.80p 281.67p 283.64p 2804424
12/09/2016 290.29p 290.29p 282.91p 288.53p 3149121
09/09/2016 293.72p 297.08p 291.16p 291.31p 2664334
08/09/2016 283.64p 295.84p 283.64p 292.40p 4190092
07/09/2016 275.82p 286.34p 275.82p 283.35p 2126226
06/09/2016 277.14p 279.62p 272.24p 279.11p 1225324
05/09/2016 278.53p 280.57p 273.27p 278.31p 1180150
02/09/2016 276.26p 280.31p 272.16p 278.45p 1895565
01/09/2016 270.42p 278.01p 264.35p 275.02p 3666686
31/08/2016 283.35p 287.36p 268.44p 272.10p 7492782
30/08/2016 312.49p 313.37p 288.24p 289.26p 5379844
26/08/2016 310.45p 319.58p 295.77p 308.26p 10942140
25/08/2016 303.14p 304.75p 293.13p 297.59p 2755272
24/08/2016 305.63p 312.64p 303.87p 304.97p 2381396
23/08/2016 305.26p 310.15p 303.43p 308.91p 2448269
22/08/2016 310.30p 311.67p 305.77p 307.09p 1783262
19/08/2016 309.72p 317.61p 309.57p 309.57p 2274792
18/08/2016 307.67p 318.48p 305.84p 312.20p 2248688
17/08/2016 299.49p 309.91p 299.49p 307.38p 1715855
16/08/2016 299.71p 307.01p 299.49p 299.49p 1459367
15/08/2016 311.47p 312.05p 299.56p 302.48p 1741594
12/08/2016 288.53p 317.77p 280.92p 305.11p 10751933
11/08/2016 271.22p 280.94p 266.98p 275.24p 1985502
10/08/2016 269.83p 272.17p 265.50p 269.69p 2011332
09/08/2016 262.97p 274.58p 260.51p 270.34p 1831767
08/08/2016 269.98p 273.27p 259.46p 263.40p 1528169
05/08/2016 258.36p 273.12p 252.45p 269.76p 1677603
04/08/2016 249.09p 257.49p 247.19p 253.40p 1032436
03/08/2016 244.56p 253.32p 241.86p 249.09p 1331410
02/08/2016 246.17p 249.53p 237.62p 245.95p 1369801
01/08/2016 258.73p 260.99p 244.34p 248.58p 1805040
29/07/2016 246.90p 262.09p 239.66p 258.73p 2115917
28/07/2016 241.20p 247.48p 240.03p 244.78p 1861486
27/07/2016 233.46p 246.09p 231.43p 242.51p 1856739
26/07/2016 239.15p 240.98p 231.78p 234.48p 1515251
25/07/2016 233.97p 242.37p 226.95p 239.59p 1833248
22/07/2016 237.11p 240.47p 227.90p 231.78p 2805406
21/07/2016 227.25p 239.96p 220.82p 237.69p 3086399
20/07/2016 220.67p 225.49p 216.58p 222.57p 1626185
19/07/2016 213.95p 224.98p 213.15p 221.33p 3137110
18/07/2016 209.72p 217.17p 209.20p 216.87p 1728582
15/07/2016 208.18p 211.61p 202.61p 208.04p 842129
14/07/2016 211.10p 211.32p 205.55p 208.47p 1103041
13/07/2016 213.81p 214.83p 208.69p 209.57p 1345683
12/07/2016 205.19p 214.90p 202.75p 212.64p 2132805
11/07/2016 200.88p 204.97p 195.62p 203.51p 1972931
08/07/2016 194.96p 201.10p 194.23p 197.30p 2094892
07/07/2016 196.13p 197.52p 190.29p 194.01p 2290822
06/07/2016 189.77p 191.53p 183.64p 187.66p 2131052
05/07/2016 199.78p 201.68p 186.27p 189.04p 2647638
04/07/2016 203.80p 204.16p 195.03p 198.83p 4106476
01/07/2016 212.93p 213.30p 203.00p 204.82p 2962984
30/06/2016 205.33p 211.83p 202.34p 210.08p 6342049
29/06/2016 204.53p 206.36p 202.12p 204.53p 9170918
28/06/2016 201.32p 210.11p 201.02p 202.63p 6196342
27/06/2016 224.62p 227.50p 193.72p 197.15p 3540123
24/06/2016 168.01p 232.56p 167.90p 227.17p 3934109
23/06/2016 250.55p 258.44p 248.42p 255.66p 4415843
22/06/2016 247.26p 249.93p 240.54p 249.89p 1744737
21/06/2016 251.94p 252.01p 245.22p 247.92p 2208439
20/06/2016 249.82p 255.44p 247.92p 251.35p 3210652
17/06/2016 232.29p 250.11p 231.99p 246.53p 5988544
16/06/2016 243.39p 247.78p 225.71p 229.15p 3184902
15/06/2016 248.80p 253.98p 245.87p 249.75p 2703404
14/06/2016 260.48p 264.47p 240.92p 245.73p 2361917
13/06/2016 261.65p 266.47p 256.66p 260.48p 1820689
10/06/2016 271.88p 278.09p 258.44p 261.94p 2642964
09/06/2016 267.86p 278.45p 263.48p 276.11p 2724129
08/06/2016 262.24p 271.51p 258.61p 266.18p 1547387
07/06/2016 264.72p 269.82p 259.00p 266.84p 2927178
06/06/2016 263.11p 266.25p 256.61p 263.26p 2142484
03/06/2016 260.34p 265.82p 256.87p 261.21p 2308140
02/06/2016 255.66p 260.78p 254.42p 259.02p 2751392
01/06/2016 268.74p 268.96p 252.59p 254.71p 5281514
31/05/2016 264.79p 269.32p 262.38p 267.50p 3219266
27/05/2016 259.31p 266.98p 257.12p 263.11p 3200510
26/05/2016 266.76p 270.15p 255.88p 258.07p 2625918
25/05/2016 258.00p 279.18p 253.84p 270.64p 3612934
24/05/2016 257.85p 260.53p 253.62p 257.93p 2367682
23/05/2016 256.98p 259.61p 249.09p 256.76p 4202915
20/05/2016 247.55p 257.20p 241.49p 257.20p 9051498
19/05/2016 234.92p 258.95p 234.92p 245.00p 14037035
18/05/2016 229.80p 233.89p 227.83p 232.36p 7499068
17/05/2016 224.25p 230.17p 220.82p 229.66p 6028968
16/05/2016 208.99p 223.30p 208.50p 221.99p 3108006
13/05/2016 214.76p 215.92p 208.62p 210.81p 2383191
12/05/2016 213.51p 224.11p 210.23p 215.92p 4146187
11/05/2016 210.81p 214.46p 208.11p 211.54p 3944179
10/05/2016 200.66p 213.59p 200.57p 211.91p 4679220
09/05/2016 205.92p 208.47p 193.57p 200.00p 4579574
06/05/2016 201.24p 208.55p 201.24p 206.87p 7338020
05/05/2016 203.43p 207.45p 201.17p 204.38p 4425894
04/05/2016 201.17p 203.02p 198.10p 201.32p 3294703
03/05/2016 201.46p 208.18p 196.42p 199.85p 5134307
29/04/2016 244.70p 244.70p 196.64p 200.95p 18286724
28/04/2016 272.61p 273.85p 271.69p 273.41p 2498486
27/04/2016 269.32p 273.63p 269.18p 271.95p 1293067
26/04/2016 268.23p 270.05p 266.69p 268.37p 1225580
25/04/2016 271.95p 271.95p 263.62p 267.20p 2474010
22/04/2016 268.01p 271.38p 265.44p 268.52p 1095724
21/04/2016 276.92p 278.53p 265.89p 268.81p 3195846
20/04/2016 272.39p 276.99p 271.44p 273.92p 2063035
19/04/2016 268.30p 279.04p 268.30p 273.63p 2215786
18/04/2016 270.71p 275.90p 268.81p 271.15p 2246058
15/04/2016 264.28p 277.58p 261.07p 274.14p 4744376
14/04/2016 263.40p 266.11p 261.07p 263.92p 1209446
13/04/2016 263.11p 265.82p 261.72p 264.14p 1946953
12/04/2016 256.90p 263.84p 253.91p 262.24p 2987781
11/04/2016 268.81p 268.81p 255.73p 256.25p 1898137
08/04/2016 269.10p 272.02p 267.28p 267.35p 1185297
07/04/2016 270.78p 277.11p 267.20p 268.44p 2136956
06/04/2016 267.64p 271.53p 265.89p 268.59p 1642904
05/04/2016 269.91p 282.19p 265.89p 268.08p 1629774
04/04/2016 283.57p 284.11p 269.98p 269.98p 1682891
01/04/2016 285.54p 286.64p 281.23p 282.18p 1426191
31/03/2016 284.73p 289.41p 284.03p 286.78p 743492
30/03/2016 286.78p 289.00p 283.86p 284.66p 1133220
29/03/2016 282.18p 284.73p 281.16p 283.78p 1482974
24/03/2016 283.20p 289.34p 279.31p 279.91p 1017704
23/03/2016 285.61p 289.85p 284.88p 284.95p 1006157
22/03/2016 283.93p 291.90p 282.69p 285.61p 2332990
21/03/2016 294.60p 294.60p 285.61p 286.93p 1856420
18/03/2016 290.43p 295.73p 287.44p 294.67p 4372634
17/03/2016 286.56p 290.87p 277.50p 288.61p 3321257
16/03/2016 288.82p 288.82p 278.31p 281.23p 3785165
15/03/2016 292.19p 297.25p 285.68p 287.07p 2034219
14/03/2016 293.65p 296.63p 285.09p 292.19p 1975153
11/03/2016 299.56p 300.88p 287.44p 290.72p 3369631
10/03/2016 303.29p 312.96p 296.20p 297.74p 5132611
09/03/2016 344.12p 346.24p 297.04p 306.79p 11688626
08/03/2016 388.97p 403.58p 386.05p 396.64p 2283948
07/03/2016 393.35p 395.55p 390.07p 390.07p 804678
04/03/2016 388.61p 394.82p 384.22p 394.82p 1484922
03/03/2016 394.45p 395.91p 388.24p 389.70p 897537
02/03/2016 395.91p 397.37p 392.62p 395.18p 1031195
01/03/2016 394.82p 394.82p 388.61p 394.08p 1824996
29/02/2016 393.35p 396.28p 389.34p 396.28p 1312423
26/02/2016 401.02p 401.02p 392.99p 395.55p 1342853
25/02/2016 391.89p 396.28p 391.53p 395.55p 750300
24/02/2016 392.62p 395.18p 387.88p 391.89p 2471381
23/02/2016 409.42p 411.10p 387.15p 388.61p 1173833
22/02/2016 411.62p 414.90p 406.87p 409.79p 702267
19/02/2016 409.79p 411.25p 403.95p 405.77p 1953082
18/02/2016 411.25p 413.22p 403.95p 406.87p 609169

*Close Price adjusted for both dividends and splits