Restaurant Group (RTN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
09/03/2023 38.06p 39.74p 36.26p 39.36p 7812139
08/03/2023 43.52p 44.38p 38.12p 38.36p 15053922
07/03/2023 44.96p 46.44p 43.94p 45.32p 4414769
06/03/2023 40.20p 45.62p 39.41p 45.02p 4969393
03/03/2023 41.70p 41.98p 39.25p 41.00p 3694605
02/03/2023 37.94p 40.70p 37.52p 40.42p 6837972
01/03/2023 35.06p 38.00p 34.50p 37.78p 3715566
28/02/2023 34.10p 35.60p 34.10p 35.12p 1472373
27/02/2023 34.24p 35.02p 32.78p 34.88p 2539745
24/02/2023 34.22p 34.90p 33.06p 33.42p 1542494
23/02/2023 34.22p 35.24p 33.86p 34.16p 1636459
22/02/2023 33.96p 34.54p 32.80p 34.00p 5852484
21/02/2023 33.60p 34.15p 32.96p 34.00p 2747650
20/02/2023 34.30p 35.00p 32.12p 33.94p 2677250
17/02/2023 35.24p 35.24p 33.62p 34.00p 1526280
16/02/2023 35.50p 35.50p 34.06p 34.44p 5252262
15/02/2023 35.50p 36.78p 34.02p 34.56p 3204891
14/02/2023 36.00p 36.65p 34.76p 34.84p 1310306
13/02/2023 36.54p 38.82p 35.41p 35.82p 1837255
10/02/2023 38.26p 38.26p 36.10p 36.90p 1852665
09/02/2023 37.14p 37.78p 37.00p 37.68p 3245354
08/02/2023 37.04p 38.42p 36.80p 37.36p 6403179
07/02/2023 36.80p 38.04p 36.24p 36.48p 4635415
06/02/2023 36.50p 37.00p 35.42p 37.00p 7561680
03/02/2023 36.80p 38.00p 36.32p 36.70p 3324396
02/02/2023 37.00p 37.90p 36.80p 37.32p 3180064
01/02/2023 36.00p 37.34p 36.00p 36.40p 3205911
31/01/2023 36.20p 37.24p 35.46p 36.44p 2911783
30/01/2023 37.20p 37.36p 36.38p 37.34p 1286885
27/01/2023 36.86p 37.98p 36.56p 37.00p 1140773
26/01/2023 37.00p 38.34p 36.50p 36.80p 2976664
25/01/2023 37.38p 38.96p 36.26p 36.50p 3173992
24/01/2023 38.80p 38.80p 37.24p 37.42p 2681577
23/01/2023 36.50p 38.60p 36.50p 37.30p 1373588
20/01/2023 34.74p 37.68p 34.47p 37.30p 6372219
19/01/2023 37.88p 37.88p 35.00p 35.00p 1787850
18/01/2023 39.00p 39.00p 36.28p 36.42p 3253401
17/01/2023 37.80p 39.58p 37.36p 37.84p 2510315
16/01/2023 36.24p 38.61p 36.10p 38.08p 3262244
13/01/2023 35.14p 36.12p 33.78p 35.68p 1485898
12/01/2023 35.00p 35.48p 33.90p 34.76p 1893199
11/01/2023 34.72p 35.04p 33.06p 33.78p 1785229
10/01/2023 33.62p 34.66p 33.02p 33.94p 840594
09/01/2023 33.08p 33.92p 32.20p 33.60p 1540601
06/01/2023 33.50p 35.00p 32.59p 32.60p 3496641
05/01/2023 34.58p 35.92p 33.44p 35.04p 1839698
04/01/2023 32.58p 34.74p 31.78p 34.30p 1996282
03/01/2023 31.82p 33.82p 31.27p 33.58p 2735302
30/12/2022 31.20p 31.75p 31.08p 31.24p 816581
29/12/2022 30.54p 31.30p 29.12p 31.22p 1395310
28/12/2022 28.24p 30.30p 28.14p 30.14p 1474085
23/12/2022 28.52p 30.28p 28.52p 29.54p 865860
22/12/2022 30.54p 31.02p 29.16p 29.98p 5662463
21/12/2022 29.00p 30.08p 28.70p 29.60p 3126167
20/12/2022 29.10p 29.52p 27.68p 28.64p 3002492
19/12/2022 26.00p 29.26p 26.00p 28.40p 2375943
16/12/2022 26.36p 27.20p 25.06p 27.10p 5424812
15/12/2022 27.00p 28.06p 26.52p 26.66p 3331766
14/12/2022 28.30p 28.72p 27.06p 27.74p 2350942
13/12/2022 28.20p 29.58p 27.32p 28.48p 3338915
12/12/2022 28.20p 28.30p 26.96p 27.88p 2131104
09/12/2022 28.00p 29.24p 27.56p 28.12p 5433568
08/12/2022 28.76p 29.68p 27.78p 29.26p 3270016
07/12/2022 28.18p 29.88p 27.92p 27.92p 4947762
06/12/2022 29.82p 29.82p 28.28p 28.28p 2730453
05/12/2022 31.66p 31.66p 29.42p 29.44p 3509972
02/12/2022 31.00p 31.00p 29.64p 30.22p 2819767
01/12/2022 29.00p 31.20p 29.00p 29.84p 5429557
30/11/2022 32.02p 33.16p 28.62p 28.62p 32239326
29/11/2022 32.38p 33.04p 32.04p 32.04p 1673657
28/11/2022 33.14p 34.00p 31.90p 32.72p 1526421
25/11/2022 31.74p 34.96p 31.74p 33.60p 869979
24/11/2022 30.50p 34.00p 30.50p 33.18p 2517767
23/11/2022 30.50p 31.96p 30.50p 31.84p 1121300
22/11/2022 31.72p 31.72p 30.57p 31.26p 2212807
21/11/2022 32.82p 32.99p 31.10p 31.32p 906355
18/11/2022 33.02p 33.52p 31.94p 32.88p 8316478
17/11/2022 33.20p 33.58p 31.36p 32.46p 2839237
16/11/2022 38.28p 38.28p 32.94p 33.40p 2092827
15/11/2022 38.02p 39.22p 35.76p 36.74p 1314587
14/11/2022 37.08p 38.33p 35.34p 37.88p 2477347
11/11/2022 36.48p 38.00p 34.80p 36.88p 1758059
10/11/2022 34.30p 36.78p 32.93p 36.48p 2109673
09/11/2022 36.44p 37.58p 34.50p 35.00p 1074098
08/11/2022 35.92p 37.28p 35.34p 36.44p 1187163
07/11/2022 35.06p 37.34p 35.06p 35.86p 1612039
04/11/2022 35.00p 36.32p 32.76p 35.72p 782127
03/11/2022 34.50p 36.56p 33.20p 33.90p 1346211
02/11/2022 36.08p 36.08p 33.56p 34.32p 766021
01/11/2022 33.00p 35.72p 32.14p 34.68p 1816848
31/10/2022 31.98p 32.80p 31.02p 31.80p 771477
28/10/2022 33.00p 33.12p 31.06p 32.00p 1533110
27/10/2022 31.50p 33.54p 30.46p 33.04p 2073884
26/10/2022 29.28p 31.40p 28.70p 31.32p 9021109
25/10/2022 29.08p 30.38p 27.90p 28.80p 8444889
24/10/2022 29.58p 30.06p 28.76p 28.76p 1988702
21/10/2022 31.40p 31.92p 28.48p 29.30p 2520806
20/10/2022 31.72p 33.06p 30.96p 31.20p 1338905
19/10/2022 33.16p 35.74p 31.88p 32.00p 750103
18/10/2022 32.96p 34.30p 32.90p 33.00p 1024729
17/10/2022 31.68p 33.43p 31.14p 32.96p 1598046
14/10/2022 31.00p 33.50p 31.00p 32.68p 1181836
13/10/2022 29.40p 32.04p 29.00p 31.92p 2600266
12/10/2022 30.90p 32.00p 29.52p 30.36p 3529752
11/10/2022 32.00p 33.14p 31.18p 32.40p 886201
11/10/2022 32.00p 33.14p 31.18p 32.40p 886201
10/10/2022 32.52p 33.82p 31.80p 32.28p 1484990
07/10/2022 33.64p 33.66p 30.64p 32.32p 667594
06/10/2022 30.80p 33.48p 30.80p 32.18p 835946
05/10/2022 32.74p 34.42p 31.52p 32.08p 1012118
04/10/2022 30.86p 33.52p 30.24p 33.00p 3181177
03/10/2022 29.62p 31.52p 28.18p 30.02p 3062049
30/09/2022 29.48p 30.34p 28.78p 29.50p 3918159
29/09/2022 32.54p 33.38p 27.82p 28.00p 4309026
28/09/2022 32.10p 34.23p 29.60p 31.10p 8330562
27/09/2022 36.20p 36.20p 32.84p 33.08p 2675466
26/09/2022 38.58p 38.58p 33.60p 34.78p 3269592
23/09/2022 41.58p 41.58p 37.44p 37.52p 1792859
22/09/2022 41.66p 42.28p 40.60p 41.06p 2077943
21/09/2022 42.96p 43.18p 41.70p 42.26p 539098
20/09/2022 43.40p 46.04p 41.24p 42.66p 1602027
19/09/2022 42.00p 44.68p 42.00p 44.12p 4260980
16/09/2022 42.00p 44.68p 42.00p 44.12p 4260980
15/09/2022 42.00p 45.40p 42.00p 43.32p 1830202
14/09/2022 45.28p 46.44p 42.96p 44.04p 1540009
13/09/2022 46.00p 47.54p 46.00p 46.46p 1327823
12/09/2022 44.56p 47.24p 44.56p 46.00p 1940951
09/09/2022 44.88p 47.03p 44.30p 46.50p 1695734
08/09/2022 44.00p 46.24p 42.66p 44.16p 1768168
07/09/2022 41.86p 43.12p 40.12p 42.98p 4058494
06/09/2022 43.00p 44.22p 41.34p 42.00p 1240598
05/09/2022 43.28p 43.78p 39.00p 41.24p 1248645
02/09/2022 40.44p 42.42p 38.76p 41.34p 822355
01/09/2022 41.00p 41.30p 38.71p 39.94p 2444200
31/08/2022 39.20p 41.16p 38.24p 40.98p 1150711
30/08/2022 41.00p 41.00p 38.54p 40.66p 1848486
29/08/2022 39.94p 41.34p 39.38p 39.96p 1084586
26/08/2022 39.94p 41.34p 39.38p 39.96p 1084586
25/08/2022 41.88p 42.52p 40.24p 40.96p 836637
24/08/2022 41.98p 42.84p 40.16p 40.84p 1229090
23/08/2022 43.50p 44.96p 41.31p 42.24p 1800867
22/08/2022 45.00p 45.00p 41.60p 43.40p 1616333
19/08/2022 46.62p 47.70p 43.56p 44.18p 1549244
18/08/2022 49.00p 49.50p 46.70p 47.50p 2963868
17/08/2022 55.00p 55.00p 48.70p 48.70p 946567
16/08/2022 51.95p 54.10p 51.00p 53.30p 1024473
15/08/2022 52.50p 52.50p 50.16p 52.40p 533648
12/08/2022 52.45p 52.45p 49.80p 52.00p 617046
11/08/2022 52.30p 52.30p 48.16p 49.70p 672366
10/08/2022 48.30p 50.10p 47.74p 49.90p 596918
09/08/2022 47.98p 48.86p 47.74p 47.94p 875314
08/08/2022 48.58p 50.10p 46.30p 47.80p 1143325
05/08/2022 49.32p 50.05p 48.46p 49.48p 2441210
04/08/2022 51.30p 51.30p 46.74p 49.40p 691026
03/08/2022 49.52p 50.85p 49.52p 49.58p 723168
02/08/2022 50.55p 52.15p 48.82p 49.28p 955913
01/08/2022 50.50p 51.65p 49.71p 50.60p 797281
29/07/2022 52.20p 52.20p 49.50p 50.65p 1000805
28/07/2022 51.00p 51.00p 48.30p 49.38p 914354
27/07/2022 47.38p 49.00p 47.02p 48.60p 555377
26/07/2022 49.02p 49.70p 47.94p 48.00p 679194
25/07/2022 49.50p 50.75p 48.12p 49.30p 1130438
22/07/2022 48.06p 49.90p 48.06p 49.16p 884406
21/07/2022 47.60p 49.42p 47.06p 48.56p 1201813
20/07/2022 49.00p 49.00p 47.12p 48.06p 888695
19/07/2022 45.74p 48.12p 45.74p 47.88p 1002167
18/07/2022 46.12p 46.90p 44.76p 46.24p 1156172
15/07/2022 41.04p 44.20p 40.54p 44.20p 2307363
14/07/2022 41.42p 42.70p 40.96p 41.32p 1061278
13/07/2022 43.00p 44.38p 41.26p 42.30p 2142789
12/07/2022 44.56p 45.50p 43.72p 44.08p 2834669
11/07/2022 42.22p 44.31p 42.22p 44.20p 819677
08/07/2022 41.76p 43.92p 41.34p 43.56p 1991216
07/07/2022 45.00p 45.00p 42.52p 43.72p 1545199
06/07/2022 43.82p 43.96p 41.97p 43.14p 1623017
05/07/2022 45.28p 46.46p 41.82p 41.82p 2613290
04/07/2022 44.46p 45.90p 44.46p 44.92p 1004332
01/07/2022 42.72p 46.40p 42.72p 45.60p 1009073
30/06/2022 48.00p 48.00p 43.62p 44.54p 2241070
29/06/2022 47.60p 47.60p 45.64p 46.24p 1298673
28/06/2022 47.46p 48.16p 46.70p 47.16p 694480
27/06/2022 49.00p 49.00p 46.54p 47.14p 3983613
24/06/2022 45.14p 48.06p 44.02p 47.34p 3435618
23/06/2022 47.40p 47.82p 45.06p 46.00p 2364452
22/06/2022 49.00p 51.95p 46.47p 47.24p 2874816
21/06/2022 51.15p 52.10p 50.95p 51.60p 85346
20/06/2022 51.65p 51.85p 48.44p 51.60p 3811933
17/06/2022 46.00p 49.64p 46.00p 49.24p 1175870
16/06/2022 51.00p 52.95p 47.60p 47.60p 1640151
15/06/2022 49.04p 52.20p 48.96p 51.60p 1205090
14/06/2022 51.00p 51.90p 49.12p 49.78p 2213353
13/06/2022 52.00p 52.45p 48.28p 50.80p 4342328
10/06/2022 54.00p 55.65p 53.65p 53.70p 3025112
09/06/2022 56.00p 56.60p 54.80p 55.75p 1077723
08/06/2022 55.25p 55.65p 54.60p 55.40p 1284951
07/06/2022 52.00p 54.50p 51.10p 54.15p 12808088
06/06/2022 54.00p 55.00p 52.65p 52.90p 1271377
03/06/2022 53.55p 54.45p 52.75p 53.00p 1054433
02/06/2022 53.55p 54.45p 52.75p 53.00p 1054433
01/06/2022 53.55p 54.45p 52.75p 53.00p 1054433

*Close Price adjusted for both dividends and splits