RM (RM.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/03/2025 97.00p 104.00p 97.00p 102.25p 76442
28/02/2025 104.00p 105.00p 99.00p 99.00p 30767
27/02/2025 106.00p 109.00p 102.00p 106.00p 33990
26/02/2025 108.00p 110.00p 105.00p 106.00p 54475
25/02/2025 109.00p 111.00p 109.00p 110.50p 2114
24/02/2025 113.00p 113.00p 111.00p 112.50p 22602
21/02/2025 109.00p 114.00p 108.00p 114.00p 20911
20/02/2025 112.00p 112.60p 109.00p 111.00p 37320
19/02/2025 112.00p 114.00p 110.00p 113.00p 83383
18/02/2025 112.00p 112.00p 108.25p 109.50p 23971
17/02/2025 112.00p 112.00p 109.50p 109.50p 1639
14/02/2025 109.00p 110.00p 107.00p 110.00p 30933
13/02/2025 111.00p 112.00p 107.25p 110.00p 22006
12/02/2025 111.00p 112.00p 108.00p 110.00p 17715
11/02/2025 112.00p 112.00p 106.50p 108.50p 1337
10/02/2025 110.00p 110.00p 104.35p 108.50p 3804
07/02/2025 99.00p 111.00p 97.07p 108.50p 97919
06/02/2025 99.00p 100.70p 96.00p 98.25p 117600
05/02/2025 102.00p 102.10p 98.43p 101.00p 31008
04/02/2025 104.00p 109.00p 99.00p 100.00p 125853
03/02/2025 110.00p 110.00p 104.00p 106.50p 47245
31/01/2025 110.00p 110.00p 105.32p 107.50p 39055
30/01/2025 112.00p 112.00p 108.00p 110.50p 2879
29/01/2025 110.00p 112.00p 105.56p 109.00p 74348
28/01/2025 115.00p 115.00p 114.37p 115.00p 9245
27/01/2025 119.00p 119.00p 117.00p 117.00p 861
24/01/2025 118.00p 118.00p 115.00p 118.00p 14521
23/01/2025 114.00p 117.80p 116.00p 117.00p 1183
22/01/2025 114.00p 118.00p 114.00p 114.00p 129531
21/01/2025 117.00p 118.00p 112.00p 115.50p 54248
20/01/2025 113.00p 118.00p 110.47p 118.00p 143543
17/01/2025 108.00p 111.50p 110.00p 111.50p 3691
16/01/2025 108.00p 111.18p 106.00p 109.50p 15773
15/01/2025 108.00p 110.00p 107.48p 110.00p 12000
14/01/2025 108.00p 111.44p 106.00p 110.00p 95639
13/01/2025 113.00p 114.00p 111.50p 111.50p 4
10/01/2025 113.00p 114.00p 108.00p 111.00p 26935
09/01/2025 113.00p 113.00p 106.00p 113.00p 161491
08/01/2025 108.00p 113.00p 107.35p 110.00p 69677
07/01/2025 108.00p 109.00p 107.00p 108.00p 14114
06/01/2025 107.00p 108.00p 104.00p 108.00p 86975
03/01/2025 104.00p 107.00p 104.00p 105.50p 30343
02/01/2025 107.00p 108.00p 103.00p 105.50p 15749
31/12/2024 105.00p 105.00p 102.00p 105.00p 34007
30/12/2024 107.00p 105.75p 101.00p 103.50p 343
27/12/2024 107.00p 107.00p 99.50p 103.50p 8791
24/12/2024 107.00p 104.50p 104.50p 104.50p 0
23/12/2024 107.00p 107.00p 102.00p 104.50p 5051
20/12/2024 107.00p 112.00p 102.00p 103.00p 60347
19/12/2024 102.00p 109.00p 100.17p 109.00p 158886
18/12/2024 97.00p 101.84p 97.00p 101.00p 23498
17/12/2024 98.50p 101.00p 97.00p 98.50p 40018
16/12/2024 96.50p 102.00p 96.00p 99.00p 23679
13/12/2024 100.00p 102.00p 98.00p 99.00p 17790
12/12/2024 100.00p 101.00p 95.50p 98.75p 78812
11/12/2024 89.00p 100.20p 87.50p 98.00p 297734
10/12/2024 85.50p 89.00p 85.50p 89.00p 4584
09/12/2024 88.00p 91.00p 86.00p 86.00p 120818
06/12/2024 81.00p 88.00p 81.00p 87.00p 159509
05/12/2024 77.50p 80.68p 77.50p 79.00p 26632
04/12/2024 77.50p 81.00p 77.50p 79.00p 51116
03/12/2024 81.00p 81.00p 77.00p 77.75p 28795
02/12/2024 77.00p 80.49p 77.00p 79.00p 12335
29/11/2024 77.00p 81.00p 77.00p 78.25p 6906
28/11/2024 75.50p 80.00p 73.25p 80.00p 46932
27/11/2024 80.00p 80.00p 75.60p 80.00p 26218
26/11/2024 80.00p 80.00p 75.00p 77.00p 4087
25/11/2024 80.00p 80.00p 74.58p 80.00p 7397
22/11/2024 74.00p 80.50p 73.00p 76.25p 50567
21/11/2024 74.50p 78.33p 74.00p 77.25p 13329
20/11/2024 75.50p 78.00p 75.10p 77.00p 42063
19/11/2024 75.50p 75.50p 73.00p 79.25p 41120
18/11/2024 75.50p 79.56p 76.01p 79.25p 28109
15/11/2024 75.50p 79.00p 75.50p 79.00p 229700
14/11/2024 77.50p 77.50p 75.50p 76.00p 48705
13/11/2024 75.50p 76.90p 76.50p 76.50p 2040
12/11/2024 75.50p 76.88p 75.50p 76.25p 6254
11/11/2024 75.50p 80.40p 75.50p 79.00p 1547
08/11/2024 78.00p 82.50p 75.75p 76.50p 32085
07/11/2024 77.00p 80.48p 76.88p 77.75p 7562
06/11/2024 77.00p 80.55p 79.25p 79.25p 919
05/11/2024 77.00p 80.81p 77.64p 79.25p 8208
04/11/2024 77.00p 79.25p 79.25p 79.25p 0
01/11/2024 77.00p 79.25p 77.64p 79.25p 1939
31/10/2024 77.00p 80.86p 77.63p 79.25p 31289
30/10/2024 77.00p 79.25p 79.25p 79.25p 0
29/10/2024 77.00p 79.25p 76.42p 79.25p 15992
28/10/2024 77.00p 81.50p 77.00p 79.25p 7235
25/10/2024 80.00p 82.50p 78.15p 80.00p 3579
24/10/2024 77.00p 79.75p 78.10p 79.75p 1551
23/10/2024 77.00p 83.50p 76.00p 79.75p 6047
22/10/2024 83.50p 80.75p 78.00p 80.75p 4825
21/10/2024 83.50p 83.50p 78.30p 80.25p 22225
18/10/2024 84.00p 83.48p 78.50p 80.25p 19239
17/10/2024 84.00p 82.50p 81.00p 81.00p 6784
16/10/2024 84.00p 82.20p 78.50p 81.00p 6165
15/10/2024 84.00p 84.00p 77.00p 84.00p 7036
14/10/2024 77.75p 83.50p 78.50p 81.00p 24675
11/10/2024 77.00p 83.50p 77.00p 77.75p 4748
10/10/2024 77.00p 81.45p 79.10p 81.00p 3107
09/10/2024 77.00p 80.50p 77.00p 79.00p 40302
08/10/2024 78.50p 83.50p 80.50p 80.50p 1
07/10/2024 78.50p 81.41p 78.70p 80.75p 12237
04/10/2024 78.50p 79.00p 78.50p 79.00p 23990
03/10/2024 78.50p 80.50p 78.30p 79.00p 2106
02/10/2024 78.50p 78.62p 78.20p 78.50p 36621
01/10/2024 78.50p 81.70p 78.50p 81.00p 18218
30/09/2024 80.50p 83.99p 80.50p 80.50p 724
27/09/2024 84.00p 81.66p 78.80p 80.75p 2564
26/09/2024 84.00p 84.00p 81.25p 81.25p 6
25/09/2024 77.00p 81.66p 78.00p 80.75p 15715
24/09/2024 77.00p 84.00p 77.00p 78.50p 15518
23/09/2024 79.00p 82.96p 80.75p 80.75p 1794
20/09/2024 79.00p 80.00p 77.50p 79.50p 22575
19/09/2024 79.00p 80.50p 79.00p 80.50p 20102
18/09/2024 79.00p 80.50p 80.00p 80.50p 0
17/09/2024 79.00p 80.00p 80.00p 80.00p 7146
16/09/2024 79.00p 80.00p 77.50p 78.25p 16134
13/09/2024 80.00p 78.15p 78.00p 78.00p 114
12/09/2024 80.00p 82.90p 77.50p 78.25p 5572
11/09/2024 80.00p 81.38p 80.00p 80.00p 39261
10/09/2024 84.00p 84.00p 80.50p 80.50p 10091
09/09/2024 78.00p 82.00p 78.00p 80.50p 73441
06/09/2024 79.50p 80.00p 78.38p 79.75p 2513
05/09/2024 77.00p 82.00p 77.00p 77.00p 3231
04/09/2024 78.00p 80.75p 77.50p 80.75p 589
03/09/2024 78.00p 83.00p 79.40p 80.75p 252
02/09/2024 78.00p 82.00p 78.00p 82.00p 1502
30/08/2024 83.00p 83.00p 81.00p 82.00p 72141
29/08/2024 81.00p 82.00p 79.40p 80.75p 48600
28/08/2024 81.00p 81.00p 79.30p 80.75p 47929
27/08/2024 81.00p 83.00p 79.50p 81.25p 47885
23/08/2024 80.50p 82.00p 80.50p 81.75p 31187
22/08/2024 79.00p 80.75p 79.00p 80.75p 81803
21/08/2024 79.50p 81.50p 79.30p 80.50p 94898
20/08/2024 78.00p 79.76p 78.00p 79.25p 15880
19/08/2024 80.00p 80.75p 79.18p 80.75p 1476
16/08/2024 80.00p 80.75p 78.38p 80.75p 13058
15/08/2024 80.00p 81.50p 78.53p 79.50p 4585
14/08/2024 80.00p 82.00p 80.00p 82.00p 60707
13/08/2024 80.50p 82.50p 78.85p 80.50p 1262
12/08/2024 80.00p 80.75p 78.50p 80.00p 110668
09/08/2024 80.50p 83.57p 83.25p 83.25p 1196
08/08/2024 80.50p 83.23p 80.50p 81.50p 43568
07/08/2024 83.00p 84.94p 81.02p 83.00p 9719
06/08/2024 0.00p 81.25p 78.00p 81.25p 2296
05/08/2024 83.00p 81.50p 78.00p 80.50p 11771
02/08/2024 83.00p 86.00p 83.00p 84.75p 34703
01/08/2024 82.00p 83.50p 82.00p 83.50p 11358
31/07/2024 83.00p 83.80p 79.00p 83.00p 66652
30/07/2024 85.50p 85.50p 83.00p 83.75p 9604
29/07/2024 85.50p 85.50p 81.00p 83.75p 13869
26/07/2024 80.50p 84.07p 80.50p 80.50p 38722
25/07/2024 86.00p 85.00p 80.50p 83.25p 19478
24/07/2024 86.00p 86.00p 80.00p 83.25p 27554
23/07/2024 86.00p 86.00p 82.26p 83.25p 16337
22/07/2024 84.00p 84.24p 79.00p 83.25p 49401
19/07/2024 80.00p 80.50p 79.50p 79.50p 163555
18/07/2024 76.50p 83.44p 77.75p 77.75p 23912
17/07/2024 76.50p 81.00p 72.50p 81.00p 115003
16/07/2024 77.50p 82.94p 71.50p 74.75p 178525
15/07/2024 82.50p 85.95p 81.55p 83.75p 115710
12/07/2024 83.00p 86.50p 82.50p 83.75p 11142
11/07/2024 83.00p 84.75p 83.75p 84.75p 20605
10/07/2024 83.00p 86.50p 82.54p 84.75p 7266
09/07/2024 83.00p 84.75p 82.05p 84.75p 39997
08/07/2024 83.00p 86.50p 78.50p 84.50p 5137
05/07/2024 83.00p 87.00p 82.36p 82.50p 780
04/07/2024 83.00p 86.50p 78.98p 82.50p 3678
03/07/2024 83.00p 86.50p 82.88p 83.00p 49759
02/07/2024 82.00p 86.43p 83.00p 83.00p 7
01/07/2024 82.00p 83.40p 80.00p 81.50p 20491
28/06/2024 82.50p 83.50p 80.56p 83.50p 2542
27/06/2024 82.50p 90.00p 82.50p 84.00p 10292
26/06/2024 83.50p 89.50p 82.80p 86.00p 78531
25/06/2024 83.50p 85.50p 84.00p 84.00p 3
24/06/2024 83.50p 84.00p 84.00p 84.00p 0
21/06/2024 83.50p 85.50p 83.00p 84.00p 30260
20/06/2024 82.50p 84.25p 80.00p 84.25p 23834
19/06/2024 87.00p 85.50p 82.50p 82.50p 145
18/06/2024 87.00p 87.00p 74.32p 82.00p 103738
17/06/2024 80.00p 86.44p 72.00p 83.00p 78944
14/06/2024 85.50p 86.80p 84.00p 86.50p 39551
13/06/2024 86.00p 89.50p 86.00p 88.00p 3578
12/06/2024 90.00p 90.00p 84.00p 87.25p 21157
11/06/2024 82.50p 89.50p 82.50p 86.00p 2487
10/06/2024 82.50p 86.00p 82.50p 86.00p 8942
07/06/2024 85.00p 85.00p 82.00p 82.00p 56097
06/06/2024 87.50p 91.00p 83.50p 86.00p 45574
05/06/2024 89.00p 94.50p 86.76p 89.75p 76008
04/06/2024 89.00p 93.50p 89.00p 92.50p 818
03/06/2024 95.00p 98.94p 90.00p 92.00p 81611
31/05/2024 95.00p 97.79p 95.00p 96.00p 17485
30/05/2024 101.00p 101.00p 93.33p 96.25p 35141
29/05/2024 97.00p 102.00p 96.00p 99.00p 3236
28/05/2024 97.00p 104.00p 97.00p 99.25p 35067
24/05/2024 102.00p 104.00p 97.50p 100.75p 18804
23/05/2024 102.00p 106.00p 100.00p 101.25p 46936
22/05/2024 105.00p 105.85p 100.00p 103.50p 62886
21/05/2024 97.50p 104.96p 93.50p 100.00p 147068

*Close Price adjusted for both dividends and splits