Restaurant Group (RTN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
04/07/2018 204.24p 205.41p 202.19p 203.21p 332381
03/07/2018 203.07p 206.28p 202.05p 204.68p 283871
02/07/2018 210.52p 210.52p 202.63p 202.78p 555449
29/06/2018 211.10p 211.10p 205.11p 205.55p 1095290
28/06/2018 216.51p 216.51p 207.31p 209.79p 1058839
27/06/2018 213.00p 217.82p 210.67p 217.09p 542771
26/06/2018 212.13p 213.37p 210.96p 211.98p 660442
25/06/2018 218.41p 218.41p 211.25p 211.83p 703375
22/06/2018 214.76p 218.41p 214.46p 217.97p 1321730
21/06/2018 222.21p 222.64p 213.88p 214.03p 564524
20/06/2018 217.68p 221.62p 217.68p 221.33p 956130
19/06/2018 215.78p 220.02p 213.19p 215.92p 1278497
18/06/2018 218.85p 218.85p 215.19p 216.95p 1245500
15/06/2018 219.72p 224.11p 217.39p 217.39p 1853979
14/06/2018 220.45p 220.75p 217.97p 220.02p 778054
13/06/2018 221.62p 222.79p 219.14p 220.60p 1480654
12/06/2018 221.04p 222.35p 215.78p 222.06p 936144
11/06/2018 221.04p 222.21p 216.66p 221.18p 546728
08/06/2018 218.99p 222.64p 216.80p 221.18p 1222883
07/06/2018 222.06p 222.06p 216.17p 218.70p 669610
06/06/2018 228.34p 228.63p 225.60p 227.32p 976948
05/06/2018 227.03p 230.68p 226.18p 227.17p 1154173
04/06/2018 229.95p 230.97p 222.79p 226.44p 1262996
01/06/2018 229.22p 231.34p 227.17p 228.93p 607764
31/05/2018 227.90p 228.93p 224.25p 227.76p 998732
30/05/2018 223.96p 227.90p 223.96p 227.17p 1329140
29/05/2018 234.19p 234.85p 224.40p 226.44p 2106445
25/05/2018 237.55p 239.59p 233.02p 235.21p 1073434
24/05/2018 233.89p 238.86p 233.49p 237.11p 823013
23/05/2018 223.23p 244.41p 222.79p 236.82p 4244766
22/05/2018 226.30p 233.16p 226.01p 229.07p 1300805
21/05/2018 223.08p 226.30p 222.06p 225.13p 623002
18/05/2018 216.95p 222.79p 214.65p 222.64p 951993
17/05/2018 215.92p 219.28p 208.18p 217.39p 1795484
16/05/2018 225.13p 226.15p 221.18p 222.79p 1493595
15/05/2018 230.68p 232.14p 223.08p 224.69p 909637
14/05/2018 226.88p 231.41p 226.59p 231.41p 832645
11/05/2018 226.30p 228.05p 224.75p 226.88p 1607409
10/05/2018 228.78p 228.78p 224.98p 226.88p 638372
09/05/2018 229.95p 229.95p 225.90p 228.34p 1572431
08/05/2018 225.42p 229.22p 221.04p 229.22p 1331912
04/05/2018 226.30p 226.31p 224.25p 224.25p 539688
03/05/2018 225.27p 227.03p 223.81p 224.69p 654146
02/05/2018 225.57p 229.66p 223.81p 224.69p 794528
01/05/2018 222.35p 229.22p 220.56p 225.42p 1010219
30/04/2018 216.36p 222.79p 210.67p 221.62p 1427344
27/04/2018 211.40p 217.24p 210.81p 214.17p 644548
26/04/2018 211.54p 211.54p 207.89p 210.81p 615344
25/04/2018 205.41p 211.83p 203.15p 211.83p 848606
24/04/2018 213.30p 213.30p 203.95p 205.70p 678563
23/04/2018 217.24p 217.68p 208.33p 212.71p 969275
20/04/2018 212.27p 216.95p 210.67p 216.95p 1138700
19/04/2018 205.55p 212.42p 205.55p 211.69p 1013369
18/04/2018 211.69p 211.69p 202.48p 204.82p 1055523
17/04/2018 204.82p 212.54p 202.92p 211.10p 1910140
16/04/2018 207.16p 207.60p 203.21p 204.09p 943933
13/04/2018 201.61p 207.16p 200.91p 206.57p 1103439
12/04/2018 196.64p 204.09p 194.96p 201.02p 1944342
11/04/2018 201.61p 201.61p 192.40p 194.74p 879409
10/04/2018 192.99p 202.19p 190.65p 200.88p 1331806
09/04/2018 194.74p 201.83p 190.65p 190.65p 1481183
06/04/2018 191.53p 194.74p 189.34p 194.16p 749474
05/04/2018 188.75p 193.43p 187.00p 189.92p 899412
04/04/2018 186.12p 188.75p 184.22p 187.29p 567243
03/04/2018 184.95p 189.63p 183.89p 185.83p 872918
29/03/2018 184.81p 186.85p 182.62p 185.39p 844770
28/03/2018 182.76p 185.83p 182.62p 182.91p 533791
27/03/2018 183.35p 187.14p 182.62p 183.64p 601554
26/03/2018 183.64p 184.34p 182.18p 183.05p 887939
23/03/2018 182.47p 188.90p 181.38p 183.78p 2010689
22/03/2018 178.53p 185.25p 178.53p 183.35p 834406
21/03/2018 181.45p 183.49p 178.96p 178.96p 3173038
20/03/2018 178.53p 183.64p 175.31p 182.62p 1934656
19/03/2018 185.54p 185.83p 178.23p 178.23p 1462457
16/03/2018 189.19p 190.21p 182.47p 186.27p 3160285
15/03/2018 189.34p 190.50p 187.87p 189.92p 1584578
14/03/2018 191.38p 192.40p 188.31p 189.19p 1963290
13/03/2018 186.56p 193.13p 185.10p 191.53p 1965608
12/03/2018 183.20p 187.44p 183.20p 186.27p 1277100
09/03/2018 180.42p 184.66p 179.49p 183.35p 820205
08/03/2018 185.10p 187.87p 177.50p 180.72p 3204090
07/03/2018 188.46p 200.44p 182.76p 185.98p 5197696
06/03/2018 171.07p 174.14p 169.91p 173.41p 1169288
05/03/2018 168.59p 171.80p 167.42p 170.93p 844928
02/03/2018 171.80p 173.56p 167.57p 168.30p 873564
01/03/2018 177.21p 177.94p 169.32p 172.10p 1611619
28/02/2018 178.38p 180.72p 177.50p 177.50p 600229
27/02/2018 177.06p 180.57p 177.06p 178.67p 607898
26/02/2018 182.18p 184.66p 176.77p 177.21p 984614
23/02/2018 181.45p 183.20p 180.72p 182.76p 306784
22/02/2018 181.89p 183.05p 179.69p 181.74p 518239
21/02/2018 182.62p 182.62p 178.82p 182.18p 1305889
20/02/2018 188.90p 189.13p 181.89p 183.35p 834790
19/02/2018 191.09p 194.01p 188.31p 188.61p 484746
16/02/2018 192.55p 197.08p 190.94p 191.53p 762143
15/02/2018 192.26p 192.55p 189.04p 189.19p 1000451
14/02/2018 192.55p 194.01p 189.19p 192.26p 428277
13/02/2018 191.24p 191.38p 189.19p 189.92p 411526
12/02/2018 192.55p 193.72p 188.17p 189.63p 1158514
09/02/2018 189.34p 193.13p 187.73p 190.36p 680756
08/02/2018 186.71p 190.80p 185.10p 189.34p 788737
07/02/2018 185.83p 187.87p 181.15p 186.71p 727421
06/02/2018 180.42p 185.54p 175.31p 182.62p 3242359
05/02/2018 177.65p 184.95p 175.90p 184.08p 1536113
02/02/2018 183.35p 184.81p 178.96p 180.13p 2060552
01/02/2018 187.58p 188.17p 183.49p 184.37p 507136
31/01/2018 189.63p 189.63p 184.08p 185.39p 1272729
30/01/2018 193.43p 194.01p 189.63p 189.92p 1871414
29/01/2018 199.56p 199.56p 190.65p 193.43p 3588236
26/01/2018 203.51p 204.82p 199.56p 199.56p 1693727
25/01/2018 198.69p 206.87p 185.87p 203.36p 3746343
24/01/2018 193.72p 196.49p 189.04p 193.13p 729472
23/01/2018 191.24p 195.62p 189.31p 193.72p 596304
22/01/2018 187.44p 189.92p 181.15p 188.90p 2038114
19/01/2018 195.62p 195.91p 187.14p 187.73p 1546412
18/01/2018 200.44p 200.88p 194.45p 195.47p 673064
17/01/2018 204.97p 204.97p 198.54p 199.71p 581388
16/01/2018 203.51p 204.24p 200.15p 202.05p 727999
15/01/2018 205.11p 206.72p 202.92p 202.92p 844610
12/01/2018 203.95p 204.00p 200.44p 202.63p 1305496
11/01/2018 206.87p 208.69p 201.75p 203.07p 1909119
10/01/2018 213.15p 213.15p 206.28p 208.91p 728247
09/01/2018 218.85p 218.85p 210.37p 211.40p 877751
08/01/2018 221.62p 221.70p 216.22p 217.39p 634587
05/01/2018 220.31p 223.23p 217.82p 219.87p 638519
04/01/2018 220.45p 221.77p 216.66p 219.72p 654396
03/01/2018 217.82p 218.41p 215.19p 218.41p 388212
02/01/2018 218.70p 223.23p 214.32p 215.78p 1076518
29/12/2017 217.50p 221.33p 216.03p 219.87p 249776
28/12/2017 215.85p 218.41p 215.49p 216.58p 510793
27/12/2017 218.59p 218.59p 211.10p 215.30p 780389
22/12/2017 214.57p 217.68p 213.44p 216.95p 191178
21/12/2017 215.12p 218.04p 212.56p 215.85p 724979
20/12/2017 211.83p 216.58p 206.47p 216.22p 1308702
19/12/2017 209.28p 220.96p 209.28p 212.93p 1133432
18/12/2017 204.53p 213.00p 204.53p 210.30p 1669528
15/12/2017 211.83p 211.83p 202.48p 204.31p 6465322
14/12/2017 210.30p 214.39p 208.69p 211.47p 1272678
13/12/2017 202.70p 212.20p 202.70p 210.15p 2230851
12/12/2017 205.70p 206.36p 200.44p 202.19p 1329521
11/12/2017 209.06p 211.18p 205.55p 205.99p 510581
08/12/2017 201.68p 210.88p 200.51p 208.77p 1377605
07/12/2017 205.33p 205.99p 199.71p 200.80p 2312740
06/12/2017 205.33p 208.25p 203.14p 204.60p 922997
05/12/2017 213.30p 213.51p 204.89p 205.84p 761539
04/12/2017 212.78p 213.66p 209.20p 212.13p 623491
01/12/2017 209.93p 211.98p 203.80p 210.08p 1278831
30/11/2017 217.39p 218.34p 208.33p 209.42p 1486517
29/11/2017 219.28p 224.98p 216.22p 217.46p 1734175
28/11/2017 216.22p 218.99p 212.27p 216.95p 963066
27/11/2017 214.10p 217.90p 212.93p 214.10p 1188765
24/11/2017 211.69p 215.56p 209.06p 213.73p 683116
23/11/2017 214.54p 214.54p 206.87p 211.10p 1940253
22/11/2017 213.44p 216.66p 211.32p 213.30p 685420
21/11/2017 213.66p 215.12p 210.74p 213.66p 1825145
20/11/2017 212.71p 214.90p 212.00p 211.91p 689176
17/11/2017 206.79p 212.05p 202.70p 210.23p 655003
16/11/2017 202.56p 207.96p 201.10p 206.36p 438168
15/11/2017 203.80p 204.97p 201.10p 201.10p 528231
14/11/2017 204.75p 204.75p 201.53p 204.09p 821944
13/11/2017 211.83p 211.83p 201.46p 203.00p 1055887
10/11/2017 209.13p 211.54p 206.72p 210.67p 297157
09/11/2017 209.50p 212.71p 206.72p 209.35p 2497102
08/11/2017 211.40p 211.40p 205.48p 208.99p 1249993
07/11/2017 217.68p 217.68p 209.35p 210.81p 1835308
06/11/2017 217.09p 219.03p 214.83p 217.75p 315080
03/11/2017 218.92p 220.53p 215.92p 219.28p 429672
02/11/2017 219.36p 221.48p 216.58p 219.80p 789160
01/11/2017 224.84p 224.91p 217.02p 217.02p 958072
31/10/2017 216.14p 223.23p 214.98p 221.84p 449267
30/10/2017 213.95p 220.02p 213.95p 217.68p 532066
27/10/2017 219.58p 219.58p 213.51p 216.36p 454806
26/10/2017 217.82p 218.77p 214.68p 216.80p 475597
25/10/2017 216.07p 218.70p 215.19p 216.00p 481876
24/10/2017 219.21p 219.21p 212.20p 216.87p 499953
23/10/2017 220.45p 222.13p 217.31p 219.21p 715386
20/10/2017 219.36p 222.21p 218.19p 219.80p 373634
19/10/2017 218.85p 222.57p 217.53p 220.53p 296059
18/10/2017 221.33p 223.27p 217.75p 221.33p 229267
17/10/2017 221.70p 223.23p 215.49p 219.07p 570180
16/10/2017 225.35p 225.35p 220.09p 220.96p 658580
13/10/2017 223.23p 226.88p 223.23p 224.40p 232768
12/10/2017 223.89p 226.44p 222.57p 224.25p 263803
11/10/2017 221.62p 225.57p 220.53p 224.69p 325440
10/10/2017 225.06p 226.08p 221.04p 223.01p 394440
09/10/2017 228.63p 228.63p 220.75p 221.11p 446132
06/10/2017 223.30p 227.61p 223.30p 227.25p 441179
05/10/2017 221.62p 224.25p 219.72p 224.11p 498713
04/10/2017 221.48p 224.25p 220.31p 221.84p 455275
03/10/2017 222.28p 224.18p 220.82p 222.50p 530144
02/10/2017 221.26p 224.47p 218.41p 220.96p 460330
29/09/2017 218.19p 221.99p 216.36p 220.53p 577752
28/09/2017 220.89p 220.89p 206.87p 217.46p 1497394
27/09/2017 225.79p 225.79p 221.26p 222.13p 413033
26/09/2017 225.13p 225.35p 222.21p 225.35p 455706
25/09/2017 221.40p 226.37p 221.40p 225.49p 315181
22/09/2017 220.09p 223.96p 218.34p 222.57p 518525
21/09/2017 218.63p 220.31p 215.27p 219.43p 825899
20/09/2017 214.76p 221.26p 214.76p 217.90p 605243
19/09/2017 215.71p 216.51p 213.81p 213.81p 849422

*Close Price adjusted for both dividends and splits