Restaurant Group (RTN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
31/05/2022 56.80p 56.85p 53.10p 53.25p 1324798
30/05/2022 55.00p 57.69p 54.92p 56.60p 1003291
27/05/2022 54.85p 56.65p 54.05p 56.00p 1018965
26/05/2022 53.00p 55.70p 51.65p 55.25p 2126273
25/05/2022 53.00p 53.80p 51.40p 51.90p 7509439
24/05/2022 55.50p 55.50p 52.46p 53.10p 3820865
23/05/2022 54.50p 54.50p 52.85p 54.35p 710993
20/05/2022 53.00p 54.65p 51.35p 53.20p 1564912
19/05/2022 52.00p 52.05p 49.84p 51.40p 973587
18/05/2022 55.25p 55.25p 51.57p 52.25p 1090437
17/05/2022 55.00p 56.05p 53.60p 54.40p 939348
16/05/2022 57.00p 57.30p 54.70p 54.80p 1264120
13/05/2022 53.30p 55.45p 51.35p 55.30p 4188685
12/05/2022 50.55p 51.95p 49.70p 51.20p 5788194
11/05/2022 50.90p 53.20p 49.79p 51.95p 1782676
10/05/2022 51.70p 52.00p 49.68p 50.05p 979702
09/05/2022 50.90p 53.10p 50.40p 51.45p 1928152
06/05/2022 53.00p 53.80p 50.15p 51.30p 2789829
05/05/2022 57.50p 58.35p 53.03p 53.20p 11271344
04/05/2022 60.60p 60.95p 57.30p 57.30p 2423597
03/05/2022 60.80p 62.85p 60.65p 60.70p 1393911
02/05/2022 63.15p 64.18p 61.10p 62.10p 779937
29/04/2022 63.15p 64.18p 61.10p 62.10p 779937
28/04/2022 62.00p 63.90p 61.35p 62.70p 1087734
27/04/2022 63.80p 63.80p 60.60p 61.70p 5168103
26/04/2022 68.50p 68.50p 64.85p 65.90p 195382
25/04/2022 63.00p 65.90p 63.00p 65.90p 1632973
22/04/2022 66.00p 66.44p 64.21p 65.60p 1134208
21/04/2022 62.50p 67.20p 62.50p 66.00p 2650545
20/04/2022 65.00p 65.27p 63.30p 63.75p 1355421
19/04/2022 68.95p 69.30p 64.30p 64.30p 4122944
18/04/2022 65.25p 69.35p 65.25p 69.35p 796271
15/04/2022 65.25p 69.35p 65.25p 69.35p 796271
14/04/2022 65.25p 69.35p 65.25p 69.35p 796271
13/04/2022 65.00p 67.50p 65.00p 66.95p 1022702
12/04/2022 67.25p 68.80p 66.20p 66.95p 804316
11/04/2022 70.90p 70.90p 66.30p 67.05p 904583
08/04/2022 68.25p 69.50p 67.15p 68.35p 2290047
07/04/2022 67.50p 67.80p 64.13p 66.80p 1681077
06/04/2022 67.70p 67.70p 64.65p 65.50p 2395945
05/04/2022 66.95p 67.75p 64.45p 66.60p 2736638
04/04/2022 66.50p 66.50p 64.80p 65.90p 1945953
01/04/2022 62.00p 65.55p 61.00p 65.55p 31598628
31/03/2022 66.30p 66.30p 60.20p 61.00p 3503140
30/03/2022 67.70p 67.70p 63.40p 64.00p 1983629
29/03/2022 65.10p 67.80p 65.10p 67.50p 2544633
28/03/2022 65.00p 67.50p 63.90p 65.00p 2191226
25/03/2022 64.40p 66.21p 62.60p 63.50p 5927261
24/03/2022 69.20p 69.40p 65.70p 66.80p 3996493
23/03/2022 70.00p 72.80p 68.00p 68.50p 2437684
22/03/2022 75.30p 76.10p 71.80p 71.80p 1876034
21/03/2022 77.00p 77.00p 73.60p 74.10p 1438066
18/03/2022 77.00p 79.00p 73.80p 74.00p 3261797
17/03/2022 76.80p 79.02p 72.87p 78.80p 7277442
16/03/2022 74.10p 78.10p 72.90p 74.50p 4041371
15/03/2022 68.10p 71.28p 67.50p 69.70p 1767237
14/03/2022 67.20p 69.90p 65.90p 68.00p 1977881
11/03/2022 67.80p 69.90p 64.40p 66.90p 2787576
10/03/2022 69.00p 70.49p 65.40p 66.30p 2369247
09/03/2022 68.70p 69.65p 64.00p 67.40p 3790546
08/03/2022 66.50p 68.60p 64.70p 65.50p 4011648
07/03/2022 69.30p 70.66p 66.00p 66.90p 3869445
04/03/2022 80.00p 81.30p 71.60p 72.50p 4652712
03/03/2022 87.50p 88.80p 81.20p 81.80p 1883909
02/03/2022 90.00p 91.60p 85.70p 87.50p 2246366
01/03/2022 100.40p 101.20p 90.50p 90.50p 1512773
28/02/2022 96.80p 99.20p 95.63p 98.00p 1305476
25/02/2022 95.60p 99.50p 95.30p 97.30p 1129460
24/02/2022 96.40p 98.70p 91.10p 95.80p 2459599
23/02/2022 98.20p 102.80p 96.90p 98.70p 1098709
22/02/2022 95.00p 98.90p 90.10p 98.60p 1016234
21/02/2022 98.00p 100.40p 94.88p 95.00p 787723
18/02/2022 97.90p 103.00p 97.90p 99.00p 1027410
17/02/2022 103.80p 103.80p 100.40p 103.00p 707730
16/02/2022 103.40p 105.60p 101.40p 103.20p 663658
15/02/2022 99.30p 105.40p 96.10p 103.40p 935146
14/02/2022 99.60p 100.60p 97.40p 100.20p 942935
11/02/2022 104.00p 105.20p 101.60p 104.20p 809736
10/02/2022 103.40p 107.93p 103.40p 105.20p 1297731
09/02/2022 101.40p 107.60p 101.40p 106.40p 1235133
08/02/2022 95.00p 104.40p 95.00p 102.80p 1546943
07/02/2022 97.90p 101.23p 97.90p 99.10p 402936
04/02/2022 98.00p 101.40p 98.00p 100.00p 911118
03/02/2022 95.10p 101.80p 95.10p 98.80p 919233
02/02/2022 97.80p 101.80p 96.10p 99.50p 838675
01/02/2022 98.00p 100.40p 94.50p 100.40p 1073351
31/01/2022 97.20p 101.40p 94.20p 94.70p 776786
28/01/2022 98.10p 98.80p 95.00p 96.70p 1079264
27/01/2022 97.10p 99.70p 96.10p 98.90p 802738
26/01/2022 90.10p 100.80p 90.10p 99.70p 933738
25/01/2022 93.00p 97.10p 92.70p 94.60p 1269670
24/01/2022 102.80p 102.80p 91.60p 92.70p 2653681
21/01/2022 102.00p 103.53p 99.00p 101.20p 2655622
20/01/2022 98.20p 100.80p 97.48p 100.00p 736905
19/01/2022 102.00p 102.00p 97.02p 98.30p 1336303
18/01/2022 101.80p 101.80p 98.01p 100.80p 826375
17/01/2022 102.00p 102.00p 98.00p 99.90p 620418
14/01/2022 96.70p 100.20p 96.70p 100.00p 943140
13/01/2022 97.00p 101.00p 97.00p 101.00p 1252755
12/01/2022 99.80p 102.50p 97.50p 99.50p 696406
10/01/2022 96.80p 101.94p 96.80p 99.80p 761166
07/01/2022 93.80p 98.90p 93.80p 98.30p 761191
06/01/2022 102.00p 102.20p 96.57p 98.60p 2346769
05/01/2022 102.00p 102.00p 97.59p 99.10p 1070180
04/01/2022 98.70p 99.60p 96.30p 99.40p 1955120
03/01/2022 92.40p 97.10p 92.30p 94.30p 187226
31/12/2021 92.40p 97.10p 92.30p 94.30p 187226
30/12/2021 88.60p 94.20p 88.60p 94.20p 705537
29/12/2021 96.60p 96.60p 90.80p 92.90p 2037667
28/12/2021 95.00p 96.28p 91.42p 94.50p 707009
27/12/2021 95.00p 96.28p 91.42p 94.50p 707009
24/12/2021 95.00p 96.28p 91.42p 94.50p 707009
23/12/2021 91.50p 92.80p 88.50p 91.70p 1362382
22/12/2021 85.80p 88.96p 84.20p 88.20p 1162851
21/12/2021 84.70p 86.00p 80.48p 86.00p 1024290
20/12/2021 78.00p 81.60p 75.67p 80.90p 1714532
17/12/2021 78.00p 80.70p 76.10p 80.40p 16609149
16/12/2021 74.60p 80.00p 74.60p 75.70p 1953827
15/12/2021 76.70p 78.90p 73.50p 73.70p 2405825
14/12/2021 77.80p 81.30p 75.60p 78.80p 2762511
13/12/2021 83.00p 83.80p 77.80p 79.70p 2454048
10/12/2021 90.50p 90.50p 82.80p 82.90p 2376272
09/12/2021 89.80p 90.90p 84.10p 86.50p 4815860
08/12/2021 88.70p 93.10p 86.80p 90.90p 3009078
07/12/2021 88.00p 93.10p 88.00p 93.10p 2305774
06/12/2021 84.60p 90.80p 84.00p 90.80p 2311695
03/12/2021 87.00p 87.00p 80.91p 83.80p 2264044
02/12/2021 85.00p 86.40p 81.90p 83.30p 2102979
01/12/2021 80.20p 87.12p 80.20p 85.80p 3167460
30/11/2021 79.40p 82.06p 77.30p 79.70p 4570053
29/11/2021 79.30p 82.60p 79.08p 81.50p 5911126
26/11/2021 82.70p 82.70p 75.47p 77.60p 2782612
25/11/2021 84.20p 85.90p 81.90p 85.00p 835080
24/11/2021 87.00p 87.02p 83.80p 84.00p 1334755
23/11/2021 88.50p 88.50p 85.10p 85.10p 1244055
22/11/2021 86.00p 88.30p 84.74p 87.10p 2008226
19/11/2021 89.80p 89.80p 82.58p 86.00p 3452302
18/11/2021 84.70p 94.40p 84.70p 88.30p 1775864
17/11/2021 88.40p 94.50p 88.00p 88.30p 3408627
16/11/2021 84.00p 96.90p 84.00p 92.60p 7270892
15/11/2021 81.00p 82.17p 78.70p 79.30p 1295665
12/11/2021 80.00p 81.10p 78.30p 79.50p 1077738
11/11/2021 80.80p 82.00p 79.20p 80.10p 1472290
10/11/2021 83.10p 84.00p 80.40p 80.40p 8207038
09/11/2021 87.00p 87.00p 83.00p 83.00p 2134069
08/11/2021 83.50p 85.84p 83.00p 84.70p 1557780
05/11/2021 85.30p 86.40p 82.30p 85.20p 4366297
04/11/2021 85.60p 86.80p 84.70p 84.90p 2231697
03/11/2021 87.50p 88.50p 83.78p 85.40p 2468463
02/11/2021 88.50p 89.60p 87.50p 87.80p 1066488
01/11/2021 87.50p 90.20p 87.50p 88.90p 898093
29/10/2021 94.00p 94.00p 87.40p 88.30p 1296788
28/10/2021 89.90p 93.30p 88.70p 90.60p 1109651
27/10/2021 87.50p 92.10p 87.50p 91.90p 34631984
26/10/2021 86.00p 89.50p 86.00p 89.00p 1382497
25/10/2021 87.30p 88.80p 85.30p 87.30p 2683799
22/10/2021 83.30p 88.00p 82.30p 87.00p 11543939
21/10/2021 84.30p 87.60p 84.30p 85.50p 677883
20/10/2021 87.00p 89.10p 86.80p 87.40p 1553009
19/10/2021 85.90p 89.10p 85.90p 89.00p 1494519
18/10/2021 88.00p 90.00p 86.00p 86.90p 1745054
15/10/2021 89.20p 91.30p 89.00p 89.90p 2034356
14/10/2021 88.60p 91.30p 87.72p 89.90p 3885272
13/10/2021 90.00p 91.50p 88.00p 88.00p 2714772
12/10/2021 92.90p 93.87p 90.20p 90.30p 1616383
11/10/2021 95.00p 96.30p 93.30p 93.40p 1097360
08/10/2021 97.20p 98.47p 94.70p 95.10p 1155627
07/10/2021 104.60p 104.60p 96.38p 96.50p 1577789
06/10/2021 104.60p 105.40p 99.30p 100.00p 2403171
05/10/2021 100.00p 106.20p 99.20p 105.40p 2819669
04/10/2021 103.40p 105.80p 98.80p 100.00p 3355600
01/10/2021 101.80p 106.60p 98.20p 105.60p 2441443
30/09/2021 105.40p 106.89p 103.00p 103.00p 2564712
29/09/2021 106.00p 109.00p 105.40p 105.40p 986264
28/09/2021 110.00p 112.20p 106.60p 106.60p 1084097
27/09/2021 110.00p 115.00p 109.18p 111.40p 892960
24/09/2021 105.60p 109.80p 104.97p 109.00p 1073984
23/09/2021 110.60p 111.80p 106.60p 108.00p 1087584
22/09/2021 111.20p 112.80p 108.60p 109.00p 1234315
21/09/2021 111.60p 114.00p 110.91p 112.80p 948969
20/09/2021 115.00p 115.00p 105.00p 110.40p 2537260
17/09/2021 109.60p 115.00p 106.00p 115.00p 3299420
16/09/2021 110.00p 110.00p 99.90p 105.40p 4019284
15/09/2021 123.20p 123.80p 108.00p 108.40p 4254226
14/09/2021 120.00p 125.00p 120.00p 121.20p 806771
13/09/2021 119.40p 124.40p 118.20p 124.40p 577663
10/09/2021 125.80p 125.80p 118.40p 118.40p 1297508
09/09/2021 120.00p 121.20p 118.60p 120.20p 486454
08/09/2021 116.00p 124.80p 116.00p 123.00p 716148
07/09/2021 120.00p 122.80p 118.34p 120.20p 429231
06/09/2021 117.40p 119.80p 117.00p 119.40p 659864
03/09/2021 115.40p 121.20p 115.40p 119.00p 584243
02/09/2021 120.00p 122.40p 118.52p 120.60p 644026
01/09/2021 121.40p 123.20p 118.60p 119.60p 713457
31/08/2021 122.00p 124.40p 118.80p 120.60p 843545
30/08/2021 122.20p 123.60p 120.60p 123.00p 565744
27/08/2021 122.20p 123.60p 120.60p 123.00p 565744
26/08/2021 125.20p 126.80p 122.00p 122.00p 551938
25/08/2021 121.00p 125.40p 118.60p 124.20p 556232
24/08/2021 118.80p 120.85p 116.40p 120.40p 795577

*Close Price adjusted for both dividends and splits