RM (RM.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
12/12/2025 111.00p 111.52p 109.84p 111.00p 88245
11/12/2025 110.00p 114.00p 110.00p 111.00p 65605
10/12/2025 110.00p 111.00p 109.32p 110.00p 51416
09/12/2025 109.00p 113.00p 108.00p 110.00p 23436
08/12/2025 110.00p 113.00p 108.00p 110.00p 46280
05/12/2025 108.00p 111.00p 108.00p 108.00p 60084
04/12/2025 110.00p 110.00p 108.00p 108.00p 72188
03/12/2025 112.00p 114.00p 110.00p 111.00p 113762
02/12/2025 110.00p 113.00p 108.00p 110.00p 47657
01/12/2025 109.00p 110.00p 108.67p 110.00p 42177
28/11/2025 110.00p 112.00p 108.00p 110.00p 26283
27/11/2025 110.00p 110.20p 107.00p 110.00p 122889
26/11/2025 110.00p 113.00p 107.75p 110.00p 223905
25/11/2025 111.00p 111.00p 109.50p 111.00p 48614
24/11/2025 109.00p 112.00p 108.00p 109.00p 36918
21/11/2025 109.00p 111.07p 107.16p 109.00p 331484
20/11/2025 110.00p 114.00p 109.20p 112.00p 64851
19/11/2025 109.00p 112.25p 108.40p 109.00p 35753
18/11/2025 109.00p 113.00p 108.00p 110.50p 87801
17/11/2025 110.00p 114.00p 110.00p 110.00p 38992
14/11/2025 110.00p 113.00p 108.00p 109.00p 77751
13/11/2025 111.00p 114.00p 110.00p 111.00p 32381
12/11/2025 113.00p 114.00p 109.00p 112.00p 29357
11/11/2025 110.00p 114.00p 109.00p 109.00p 146424
10/11/2025 110.00p 113.00p 110.00p 111.00p 186771
07/11/2025 110.00p 112.00p 109.00p 112.00p 238707
06/11/2025 112.00p 113.75p 108.16p 110.00p 96852
05/11/2025 112.00p 113.50p 111.26p 112.00p 139297
04/11/2025 113.00p 114.70p 112.01p 113.00p 253786
03/11/2025 114.00p 115.00p 112.11p 114.00p 69169
31/10/2025 111.00p 113.50p 110.00p 111.00p 118191
30/10/2025 111.00p 114.00p 110.00p 111.00p 975
29/10/2025 110.00p 112.50p 109.12p 110.00p 207189
28/10/2025 111.00p 112.00p 110.01p 111.00p 109364
27/10/2025 111.00p 114.00p 110.00p 111.00p 6406
24/10/2025 111.00p 112.78p 110.00p 111.00p 144235
23/10/2025 110.00p 114.00p 110.00p 110.00p 82278
22/10/2025 106.00p 114.00p 104.00p 110.00p 346028
21/10/2025 104.00p 106.00p 102.00p 106.00p 56794
20/10/2025 104.00p 104.00p 101.00p 101.00p 12789
17/10/2025 100.00p 104.00p 100.00p 103.00p 192712
16/10/2025 100.00p 102.89p 100.00p 101.00p 106482
15/10/2025 101.00p 104.00p 101.00p 102.00p 123403
14/10/2025 100.00p 102.95p 100.00p 102.00p 215347
13/10/2025 99.00p 102.50p 99.00p 102.00p 56727
10/10/2025 94.50p 103.00p 93.00p 99.00p 1626282
09/10/2025 94.50p 100.00p 94.00p 100.00p 101925
08/10/2025 98.00p 98.00p 93.99p 98.00p 2740
07/10/2025 93.50p 99.00p 93.00p 93.50p 3443
06/10/2025 91.00p 96.50p 91.00p 95.00p 51715
03/10/2025 92.00p 98.00p 91.50p 91.50p 13132
02/10/2025 92.00p 92.80p 92.00p 92.00p 11482
01/10/2025 93.00p 98.50p 92.00p 92.00p 79656
30/09/2025 94.00p 98.50p 93.50p 93.50p 1542
29/09/2025 94.50p 98.50p 92.00p 92.00p 77893
26/09/2025 98.50p 102.00p 94.96p 96.00p 121844
25/09/2025 103.00p 103.00p 98.50p 99.50p 30011
24/09/2025 102.00p 103.00p 99.00p 102.00p 1278
23/09/2025 99.00p 99.00p 99.00p 99.00p 1167
22/09/2025 98.00p 103.00p 98.00p 101.00p 12648
19/09/2025 100.00p 102.76p 99.28p 101.00p 80492
18/09/2025 100.00p 103.00p 100.00p 103.00p 55365
17/09/2025 100.00p 103.00p 100.00p 100.00p 2976
16/09/2025 103.00p 103.00p 103.00p 102.00p 10842
15/09/2025 103.00p 104.00p 100.00p 103.00p 2216
12/09/2025 103.00p 103.00p 103.00p 103.00p 5
11/09/2025 102.00p 103.00p 102.00p 102.00p 10222
10/09/2025 102.00p 105.00p 100.45p 103.00p 60071
09/09/2025 100.00p 102.00p 99.00p 102.00p 12720
08/09/2025 100.00p 102.00p 98.50p 104.00p 15454
05/09/2025 100.00p 102.70p 99.00p 100.00p 30546
04/09/2025 102.00p 103.00p 101.31p 100.00p 1535
03/09/2025 102.00p 105.00p 101.00p 103.00p 60388
02/09/2025 100.00p 106.00p 102.75p 104.00p 2309
01/09/2025 100.00p 107.00p 100.00p 106.00p 83204
29/08/2025 100.00p 102.00p 99.58p 101.00p 485385
28/08/2025 98.00p 100.50p 98.00p 99.00p 94642
27/08/2025 101.00p 101.00p 100.65p 96.50p 3654
26/08/2025 101.00p 101.00p 98.84p 101.00p 1079380
22/08/2025 101.00p 101.00p 98.00p 100.00p 41569
21/08/2025 101.00p 101.00p 98.00p 100.00p 117383
20/08/2025 100.00p 103.00p 100.00p 101.00p 35011
19/08/2025 100.00p 104.00p 99.00p 101.00p 614666
18/08/2025 103.00p 105.00p 99.50p 105.00p 2181
15/08/2025 100.00p 103.00p 98.00p 100.00p 100714
14/08/2025 101.00p 102.00p 99.00p 102.00p 312080
13/08/2025 102.00p 103.97p 101.00p 102.00p 29518
12/08/2025 100.00p 104.00p 100.00p 103.00p 43380
11/08/2025 97.50p 104.00p 97.50p 104.00p 65709
08/08/2025 100.00p 100.95p 99.10p 100.00p 22455
07/08/2025 100.00p 102.00p 98.50p 100.00p 8421
06/08/2025 100.00p 100.10p 99.35p 100.00p 51103
05/08/2025 100.00p 100.34p 97.97p 100.00p 168705
04/08/2025 105.00p 105.00p 100.84p 101.00p 15560
01/08/2025 103.00p 105.00p 100.84p 105.00p 43921
31/07/2025 102.00p 103.00p 101.00p 103.00p 44377
30/07/2025 102.00p 104.00p 102.00p 102.00p 5683
29/07/2025 106.00p 106.00p 104.00p 104.00p 19409
28/07/2025 103.00p 107.00p 103.00p 106.00p 113006
25/07/2025 104.00p 105.00p 103.00p 104.00p 9872
24/07/2025 106.00p 106.00p 103.49p 104.00p 70297
23/07/2025 101.00p 105.00p 100.26p 105.00p 78368
22/07/2025 102.00p 102.00p 95.50p 102.00p 18649
21/07/2025 100.00p 101.00p 99.00p 101.00p 206957
18/07/2025 98.50p 100.00p 98.50p 99.50p 87234
17/07/2025 98.50p 99.50p 95.50p 98.00p 132764
16/07/2025 98.00p 99.50p 98.00p 98.50p 77053
15/07/2025 93.00p 100.00p 93.00p 98.50p 213438
14/07/2025 94.50p 97.50p 94.00p 97.50p 140427
11/07/2025 93.50p 95.50p 93.50p 95.50p 111705
10/07/2025 94.00p 97.00p 92.00p 93.50p 208202
09/07/2025 94.50p 97.58p 94.00p 94.00p 75781
08/07/2025 94.50p 98.50p 94.00p 94.50p 21711
07/07/2025 96.00p 98.50p 93.00p 93.50p 130136
04/07/2025 93.50p 95.50p 91.50p 94.00p 269795
03/07/2025 85.50p 92.50p 85.50p 91.00p 669496
02/07/2025 83.00p 87.44p 82.00p 82.50p 22591172
01/07/2025 82.00p 84.00p 82.00p 82.00p 47103
30/06/2025 84.00p 84.00p 81.43p 83.00p 63935
27/06/2025 83.00p 88.00p 83.00p 83.50p 110035
26/06/2025 85.50p 87.00p 83.50p 85.00p 92777
25/06/2025 84.00p 86.50p 83.00p 83.50p 511115
24/06/2025 84.50p 90.00p 84.00p 84.00p 437901
23/06/2025 100.00p 100.00p 82.00p 82.00p 434609
20/06/2025 107.00p 112.00p 96.00p 96.00p 2158106
19/06/2025 107.00p 109.00p 105.00p 107.00p 629398
18/06/2025 109.00p 110.00p 107.00p 108.00p 128055
17/06/2025 107.00p 109.00p 105.00p 107.00p 279080
16/06/2025 108.00p 110.00p 107.00p 108.00p 75700
13/06/2025 109.00p 110.00p 107.00p 109.00p 202580
12/06/2025 109.00p 112.00p 108.00p 109.00p 278661
11/06/2025 109.00p 112.00p 108.00p 109.00p 14027
10/06/2025 112.00p 112.00p 106.00p 110.00p 7584
09/06/2025 109.00p 112.00p 105.34p 110.00p 142328
06/06/2025 104.00p 112.00p 102.36p 111.00p 35420
05/06/2025 101.00p 104.04p 99.35p 104.00p 571602
04/06/2025 98.50p 100.00p 94.50p 100.00p 77010
03/06/2025 100.00p 100.02p 96.32p 96.75p 20704
02/06/2025 100.00p 98.50p 96.00p 97.75p 89212
30/05/2025 100.00p 100.00p 96.80p 98.50p 17418
29/05/2025 94.50p 97.50p 94.50p 97.50p 14204
28/05/2025 94.00p 96.70p 94.00p 94.25p 35910
27/05/2025 94.50p 99.50p 94.50p 97.75p 83184
23/05/2025 96.00p 98.63p 94.00p 94.00p 156908
22/05/2025 97.50p 99.50p 96.00p 97.50p 40829
21/05/2025 99.00p 99.00p 97.22p 97.75p 63871
20/05/2025 96.00p 99.50p 96.00p 99.00p 126048
19/05/2025 96.50p 99.74p 96.00p 96.00p 136554
16/05/2025 98.50p 101.00p 98.00p 101.00p 61791
15/05/2025 100.00p 100.00p 96.00p 97.00p 65521
14/05/2025 98.00p 98.00p 96.00p 98.00p 95984
13/05/2025 98.00p 98.00p 96.45p 98.00p 40423
12/05/2025 100.00p 101.00p 97.00p 98.00p 92871
09/05/2025 98.00p 98.00p 98.00p 98.00p 36011
08/05/2025 96.50p 99.50p 93.65p 98.50p 122873
07/05/2025 101.00p 101.00p 98.00p 98.50p 28629
06/05/2025 98.50p 103.07p 98.00p 100.00p 31380
02/05/2025 97.00p 105.00p 97.00p 100.00p 195557
01/05/2025 101.00p 104.00p 98.00p 98.50p 74028
30/04/2025 100.00p 104.00p 100.00p 101.75p 1106
29/04/2025 101.00p 102.00p 100.40p 102.00p 14778
28/04/2025 101.00p 103.00p 97.50p 103.00p 62513
25/04/2025 97.00p 104.00p 97.00p 103.00p 10065
24/04/2025 105.00p 105.00p 100.00p 102.00p 33624
23/04/2025 101.00p 104.00p 101.00p 103.00p 16384
22/04/2025 101.00p 104.25p 101.00p 101.00p 55639
17/04/2025 106.00p 106.00p 103.50p 103.50p 0
16/04/2025 106.00p 106.00p 103.50p 106.00p 38584
15/04/2025 100.00p 106.00p 100.00p 103.00p 8165
14/04/2025 106.00p 106.00p 101.30p 106.00p 3116
11/04/2025 100.00p 106.00p 100.00p 106.00p 11672
10/04/2025 105.00p 105.00p 101.50p 104.00p 82677
09/04/2025 101.00p 102.00p 97.00p 97.00p 37750
08/04/2025 101.00p 103.00p 98.96p 100.00p 1496
07/04/2025 101.00p 105.00p 97.00p 102.00p 82671
04/04/2025 105.00p 108.00p 100.90p 105.00p 82386
03/04/2025 101.00p 105.00p 101.00p 104.00p 62307
02/04/2025 111.00p 112.49p 108.42p 110.50p 9253
01/04/2025 111.00p 114.25p 107.00p 108.50p 73493
31/03/2025 104.00p 114.60p 100.33p 113.00p 116313
28/03/2025 98.00p 102.00p 98.00p 99.50p 28220
27/03/2025 99.50p 101.50p 99.90p 101.50p 34042
26/03/2025 99.50p 104.00p 99.00p 102.50p 66681
25/03/2025 99.50p 102.20p 101.75p 101.75p 21821
24/03/2025 99.50p 102.50p 99.50p 102.50p 141431
21/03/2025 101.00p 105.00p 97.56p 100.00p 220159
20/03/2025 100.00p 100.00p 96.88p 98.75p 39399
19/03/2025 100.00p 100.00p 96.42p 98.25p 44992
18/03/2025 100.00p 102.90p 90.05p 97.00p 306523
17/03/2025 102.00p 102.00p 99.00p 100.50p 13864
14/03/2025 102.00p 105.00p 100.75p 101.25p 15304
13/03/2025 102.00p 105.00p 97.50p 101.25p 2889
12/03/2025 102.00p 105.00p 98.20p 101.25p 9535
11/03/2025 102.00p 101.25p 99.45p 101.25p 31726
10/03/2025 102.00p 105.00p 97.50p 101.25p 5032
07/03/2025 102.00p 103.50p 97.50p 101.25p 29476
06/03/2025 102.00p 105.00p 100.21p 101.25p 4366
05/03/2025 102.00p 102.25p 100.00p 102.25p 75995
04/03/2025 102.00p 103.00p 101.50p 102.00p 51137
03/03/2025 97.00p 104.00p 97.00p 102.25p 76442

*Close Price adjusted for both dividends and splits