Restaurant Group (RTN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
21/12/2023 64.90p 64.80p 64.80p 64.80p 0
20/12/2023 64.90p 65.00p 64.70p 64.80p 6510300
19/12/2023 64.80p 64.90p 64.70p 64.70p 3934209
18/12/2023 64.80p 64.90p 64.70p 64.70p 789828
15/12/2023 64.80p 64.90p 64.70p 64.70p 3152534
14/12/2023 64.80p 65.00p 64.50p 64.70p 5476717
13/12/2023 64.70p 64.90p 64.70p 64.70p 6120494
12/12/2023 64.70p 64.90p 64.70p 64.70p 7597200
11/12/2023 64.70p 64.80p 64.60p 64.70p 1961840
08/12/2023 64.80p 64.80p 64.60p 64.60p 15556124
07/12/2023 64.80p 64.80p 64.60p 64.70p 2742139
06/12/2023 64.90p 65.00p 64.70p 64.70p 10231515
05/12/2023 64.60p 65.00p 64.60p 65.00p 5902244
04/12/2023 64.60p 64.90p 64.60p 64.60p 3102166
01/12/2023 64.80p 65.74p 64.60p 64.60p 5775807
30/11/2023 64.70p 64.80p 64.60p 64.70p 24785526
29/11/2023 64.60p 64.80p 64.60p 64.60p 42464868
28/11/2023 64.80p 64.90p 64.50p 64.60p 25496296
27/11/2023 65.00p 65.10p 64.70p 64.70p 2608939
24/11/2023 65.90p 65.90p 65.00p 65.10p 6533321
23/11/2023 65.00p 66.06p 65.00p 65.50p 1007368
22/11/2023 66.00p 66.00p 64.86p 65.30p 15385187
21/11/2023 66.20p 67.00p 65.50p 65.50p 5611824
20/11/2023 66.00p 68.00p 65.60p 67.50p 2788866
17/11/2023 65.90p 66.50p 65.50p 66.50p 7622937
16/11/2023 66.00p 66.30p 65.50p 65.90p 3572264
15/11/2023 66.30p 66.40p 65.50p 65.90p 6793002
14/11/2023 65.50p 65.90p 65.20p 65.80p 3251276
13/11/2023 65.60p 66.70p 65.50p 65.50p 3070687
10/11/2023 65.80p 66.50p 65.20p 66.40p 1773513
09/11/2023 66.30p 66.30p 65.20p 65.80p 4850671
08/11/2023 64.50p 67.10p 64.40p 65.60p 17699276
07/11/2023 64.30p 65.00p 64.00p 64.40p 22785806
06/11/2023 67.10p 67.60p 66.00p 66.30p 5651611
03/11/2023 67.80p 67.80p 67.00p 67.10p 1597241
02/11/2023 68.00p 68.20p 66.80p 66.80p 3630952
01/11/2023 69.00p 69.00p 67.60p 67.80p 906468
31/10/2023 68.00p 68.50p 67.20p 67.90p 2045119
30/10/2023 67.70p 68.19p 66.90p 67.00p 3133384
27/10/2023 69.00p 69.00p 66.00p 67.40p 2448447
26/10/2023 68.10p 69.00p 67.00p 68.10p 9314833
25/10/2023 65.10p 68.00p 65.10p 66.50p 17288724
24/10/2023 65.90p 66.45p 64.30p 65.50p 49120804
23/10/2023 65.30p 65.60p 65.10p 65.20p 4993921
20/10/2023 66.20p 66.20p 65.00p 65.00p 2915582
19/10/2023 67.00p 67.00p 65.20p 65.30p 2455239
18/10/2023 65.60p 66.20p 65.30p 65.30p 10588359
17/10/2023 65.50p 65.90p 65.33p 65.50p 2300434
16/10/2023 65.20p 66.00p 65.10p 65.30p 6610757
13/10/2023 65.70p 66.00p 64.30p 65.00p 48659376
12/10/2023 65.50p 67.00p 63.00p 65.80p 101063128
11/10/2023 49.00p 49.53p 47.60p 48.35p 2092415
10/10/2023 47.40p 48.55p 45.00p 48.00p 1777667
09/10/2023 47.75p 48.65p 45.70p 46.20p 1508951
06/10/2023 48.90p 50.10p 46.75p 48.20p 1629644
05/10/2023 47.50p 48.50p 45.05p 48.10p 877778
04/10/2023 46.75p 47.85p 46.10p 47.45p 816645
03/10/2023 47.50p 48.62p 46.70p 46.85p 1174982
02/10/2023 48.45p 51.20p 47.80p 48.20p 2082298
29/09/2023 47.00p 51.12p 47.00p 51.00p 1054055
28/09/2023 47.60p 49.50p 47.55p 49.25p 1364351
27/09/2023 48.85p 49.65p 48.30p 48.35p 575309
27/09/2023 48.85p 49.65p 48.30p 48.35p 575309
26/09/2023 48.65p 49.25p 48.00p 49.00p 1017431
25/09/2023 47.80p 49.40p 47.80p 48.55p 658855
22/09/2023 49.25p 49.50p 47.65p 48.30p 2749073
21/09/2023 48.00p 51.50p 48.00p 49.00p 640291
20/09/2023 48.70p 51.90p 48.61p 48.90p 2544509
19/09/2023 47.20p 50.20p 47.20p 47.90p 1676855
18/09/2023 50.00p 50.00p 48.64p 49.25p 585714
15/09/2023 48.45p 49.48p 48.45p 48.95p 1085174
14/09/2023 48.15p 49.85p 47.70p 48.60p 960493
13/09/2023 47.20p 49.75p 47.20p 49.00p 735170
12/09/2023 51.50p 51.50p 48.25p 49.05p 1286183
11/09/2023 49.20p 51.20p 48.62p 49.20p 5252644
08/09/2023 44.85p 47.65p 44.85p 47.50p 2311516
07/09/2023 42.30p 46.05p 42.09p 44.20p 100199864
06/09/2023 45.00p 47.95p 41.10p 42.60p 6739355
05/09/2023 42.65p 43.70p 41.57p 43.70p 705438
04/09/2023 40.50p 43.35p 40.50p 41.75p 349040
01/09/2023 42.25p 43.05p 41.56p 42.45p 246387
31/08/2023 42.35p 42.90p 41.80p 42.50p 331559
30/08/2023 41.00p 42.95p 41.00p 42.60p 382470
29/08/2023 40.10p 42.25p 40.10p 41.70p 639746
25/08/2023 42.40p 42.40p 40.75p 40.85p 183595
24/08/2023 42.00p 42.25p 41.35p 41.35p 476748
23/08/2023 41.00p 41.70p 40.45p 41.35p 1710041
22/08/2023 41.20p 41.50p 40.58p 41.00p 1260784
21/08/2023 40.90p 41.55p 40.75p 41.00p 653094
18/08/2023 42.60p 43.75p 39.75p 41.05p 1109019
17/08/2023 43.10p 44.75p 43.00p 43.50p 541854
16/08/2023 43.00p 44.25p 42.85p 43.45p 850649
15/08/2023 42.00p 43.92p 42.00p 43.45p 729604
14/08/2023 42.55p 45.13p 42.15p 43.00p 808812
11/08/2023 44.00p 44.90p 42.60p 42.60p 1161296
10/08/2023 44.15p 44.90p 43.80p 44.70p 608560
09/08/2023 44.25p 44.70p 43.70p 44.00p 501739
08/08/2023 44.00p 44.40p 42.80p 44.05p 405701
07/08/2023 43.30p 44.65p 42.40p 44.15p 613642
04/08/2023 42.95p 44.95p 42.95p 44.00p 1808910
03/08/2023 41.00p 43.40p 41.00p 43.20p 1268839
02/08/2023 40.70p 41.70p 40.70p 41.45p 635967
01/08/2023 41.20p 43.03p 41.20p 41.45p 782301
31/07/2023 42.00p 42.80p 41.30p 42.70p 766310
28/07/2023 41.90p 41.90p 39.85p 41.50p 987721
27/07/2023 39.60p 41.90p 39.43p 41.90p 1735978
26/07/2023 41.65p 41.65p 39.10p 40.05p 929733
25/07/2023 41.05p 42.60p 39.40p 39.40p 1624847
24/07/2023 41.00p 42.58p 40.25p 41.35p 3989036
21/07/2023 38.00p 39.30p 38.00p 39.10p 2080849
20/07/2023 39.50p 40.00p 38.20p 38.50p 2411332
19/07/2023 43.00p 43.95p 39.00p 39.20p 5757618
18/07/2023 38.45p 39.40p 38.05p 39.00p 516658
17/07/2023 37.50p 39.35p 37.50p 38.55p 592540
14/07/2023 38.50p 39.35p 38.05p 38.15p 2753511
13/07/2023 36.70p 39.00p 36.70p 38.50p 508463
12/07/2023 38.10p 38.80p 37.60p 38.45p 392880
11/07/2023 38.90p 38.90p 37.65p 37.90p 863540
10/07/2023 37.40p 39.95p 37.15p 38.15p 687425
07/07/2023 37.50p 39.25p 37.45p 37.90p 5689789
06/07/2023 40.00p 40.35p 37.50p 38.00p 1694762
05/07/2023 40.50p 40.75p 39.65p 40.45p 1151343
04/07/2023 37.40p 40.40p 37.40p 40.40p 495406
03/07/2023 37.00p 39.45p 37.00p 39.00p 477728
30/06/2023 38.95p 38.95p 37.75p 38.00p 846278
29/06/2023 36.60p 38.95p 36.60p 38.55p 10442493
28/06/2023 37.40p 38.60p 36.80p 38.50p 2491374
27/06/2023 37.10p 37.85p 35.78p 37.25p 1527377
26/06/2023 37.65p 38.44p 36.10p 36.55p 1212648
23/06/2023 40.70p 40.70p 37.55p 37.85p 1330593
22/06/2023 39.20p 41.20p 38.84p 39.00p 1146352
21/06/2023 40.40p 40.95p 39.55p 40.50p 1480231
20/06/2023 41.05p 41.30p 39.20p 40.70p 2197963
19/06/2023 43.00p 43.70p 41.15p 41.15p 1888022
16/06/2023 44.10p 45.70p 41.96p 42.50p 17633726
15/06/2023 45.25p 46.25p 43.90p 44.30p 4054069
14/06/2023 45.50p 45.85p 43.80p 45.00p 13625839
13/06/2023 44.75p 46.43p 44.00p 45.70p 42779272
12/06/2023 46.00p 47.95p 44.90p 45.20p 2164960
09/06/2023 48.00p 48.00p 45.55p 45.70p 3447772
08/06/2023 44.60p 47.50p 44.60p 47.15p 759153
07/06/2023 42.80p 46.60p 42.80p 45.55p 1258563
06/06/2023 46.20p 46.20p 44.00p 44.75p 944552
05/06/2023 45.35p 46.60p 44.05p 44.35p 1089127
02/06/2023 43.60p 45.00p 43.50p 44.50p 689721
01/06/2023 46.15p 46.15p 43.22p 43.60p 1309990
31/05/2023 46.15p 46.35p 45.00p 45.00p 1055539
30/05/2023 46.35p 46.35p 45.25p 45.95p 572049
26/05/2023 44.00p 46.35p 44.00p 45.90p 1136666
25/05/2023 48.80p 48.80p 44.62p 45.30p 1257939
24/05/2023 49.95p 49.95p 46.45p 46.70p 1827371
23/05/2023 49.40p 50.90p 47.70p 48.20p 780805
22/05/2023 48.50p 50.30p 47.65p 49.70p 881818
19/05/2023 49.05p 49.85p 48.05p 48.10p 1144040
18/05/2023 48.35p 50.23p 48.35p 49.40p 1129899
17/05/2023 48.75p 49.90p 47.85p 48.85p 1283630
16/05/2023 48.60p 50.85p 48.00p 49.00p 1452754
15/05/2023 50.80p 51.48p 48.70p 49.45p 739218
12/05/2023 50.30p 51.53p 49.85p 50.50p 1731433
11/05/2023 50.00p 51.60p 49.30p 50.30p 1613709
10/05/2023 48.00p 51.50p 47.88p 51.20p 3058318
09/05/2023 46.30p 47.85p 46.20p 47.85p 2032805
05/05/2023 44.50p 46.65p 43.55p 46.65p 1089307
04/05/2023 43.70p 44.45p 42.95p 43.95p 3324130
03/05/2023 45.20p 47.05p 43.65p 44.00p 3026714
02/05/2023 42.35p 47.60p 42.05p 46.30p 6794866
28/04/2023 39.70p 40.50p 39.44p 40.50p 10216269
27/04/2023 39.65p 40.25p 39.00p 39.60p 2399899
26/04/2023 40.20p 40.85p 39.25p 39.70p 1533213
25/04/2023 38.80p 40.10p 37.75p 40.00p 3098178
24/04/2023 40.10p 41.80p 38.70p 38.70p 769429
21/04/2023 38.65p 40.60p 38.65p 40.05p 1049580
20/04/2023 40.65p 41.33p 39.75p 39.75p 1174631
19/04/2023 41.50p 41.53p 40.05p 40.90p 974634
18/04/2023 39.95p 41.30p 38.70p 41.30p 2030645
17/04/2023 40.30p 40.65p 39.28p 39.85p 840226
14/04/2023 39.65p 39.95p 39.20p 39.55p 975651
13/04/2023 38.10p 39.55p 38.00p 39.20p 1763224
12/04/2023 39.60p 40.25p 38.45p 38.95p 966384
11/04/2023 41.15p 41.15p 39.73p 40.15p 1484668
06/04/2023 40.25p 41.35p 40.05p 41.00p 2753140
05/04/2023 41.40p 41.85p 40.05p 40.65p 2618311
04/04/2023 40.50p 41.80p 40.40p 40.40p 1140807
03/04/2023 40.75p 41.95p 39.65p 41.10p 832379
31/03/2023 40.72p 41.32p 40.38p 40.72p 1211026
30/03/2023 40.98p 41.90p 40.10p 40.72p 995060
29/03/2023 40.28p 40.92p 39.89p 40.14p 709785
28/03/2023 41.12p 41.96p 39.24p 40.00p 1770207
27/03/2023 40.98p 41.98p 40.12p 41.32p 1261180
24/03/2023 40.98p 41.94p 40.51p 40.98p 3038298
23/03/2023 42.08p 42.86p 41.08p 41.54p 4324871
22/03/2023 41.00p 42.42p 40.79p 42.26p 2100968
21/03/2023 40.38p 42.00p 40.38p 41.08p 1754341
20/03/2023 39.00p 40.75p 36.60p 40.40p 1832196
17/03/2023 38.72p 40.74p 37.74p 39.68p 14885656
16/03/2023 38.36p 39.62p 37.26p 38.74p 2231595
15/03/2023 39.80p 39.80p 37.42p 37.76p 1865618
14/03/2023 37.00p 39.72p 37.00p 39.50p 1825716
13/03/2023 38.90p 38.90p 36.02p 37.62p 2440456
10/03/2023 38.56p 39.72p 36.90p 38.46p 2984414

*Close Price adjusted for both dividends and splits