RM plc (RM.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:15PM BST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 80.50 | 85.50 | 75.00 | 79.50 | 79.50 | 137,427 |
| May 09, 2024 | 83.00 | 85.18 | 82.25 | 82.75 | 82.75 | 217,687 |
| May 08, 2024 | 84.00 | 87.00 | 81.00 | 81.00 | 81.00 | 104,394 |
| May 07, 2024 | 87.00 | 87.00 | 81.50 | 84.25 | 84.25 | 39,238 |
| May 03, 2024 | 79.00 | 87.00 | 72.50 | 84.25 | 84.25 | 297,869 |
| May 02, 2024 | 77.50 | 77.50 | 72.00 | 75.00 | 75.00 | 29,761 |
| May 01, 2024 | 72.00 | 75.10 | 71.00 | 72.00 | 72.00 | 22,510 |
| Apr 30, 2024 | 77.00 | 72.22 | 71.22 | 72.25 | 72.25 | 327,379 |
| Apr 29, 2024 | 74.36 | 77.00 | 71.50 | 74.25 | 74.25 | 858 |
| Apr 26, 2024 | 76.00 | 77.00 | 71.50 | 73.75 | 73.75 | 103,683 |
| Apr 25, 2024 | 69.94 | 73.96 | 69.94 | 73.25 | 73.25 | 36,348 |
| Apr 24, 2024 | 74.00 | 74.00 | 69.94 | 71.00 | 71.00 | 427 |
| Apr 23, 2024 | 69.81 | 73.34 | 69.40 | 71.25 | 71.25 | 17,446 |
| Apr 22, 2024 | 70.00 | 73.95 | 69.50 | 71.50 | 71.50 | 14,605 |
| Apr 19, 2024 | 67.91 | 69.61 | 67.91 | 68.75 | 68.75 | 5,618 |
| Apr 18, 2024 | 69.00 | 69.32 | 69.00 | 68.75 | 68.75 | 22,150 |
| Apr 17, 2024 | 67.50 | 68.47 | 65.50 | 67.25 | 67.25 | 13,834 |
| Apr 16, 2024 | 67.50 | 70.94 | 65.50 | 67.50 | 67.50 | 74,161 |
| Apr 15, 2024 | 70.00 | 71.50 | 68.00 | 71.50 | 71.50 | 39,772 |
| Apr 12, 2024 | 66.49 | 68.50 | 66.16 | 66.75 | 66.75 | 12,072 |
| Apr 11, 2024 | 69.55 | 69.55 | 66.49 | 67.25 | 67.25 | 10,850 |
| Apr 10, 2024 | 65.92 | 67.70 | 65.30 | 67.75 | 67.75 | 54,959 |
| Apr 09, 2024 | 60.50 | 71.70 | 58.29 | 65.00 | 65.00 | 167,155 |
| Apr 08, 2024 | 61.00 | 61.00 | 57.50 | 58.00 | 58.00 | 8,102 |
| Apr 05, 2024 | 60.00 | 60.50 | 56.90 | 58.25 | 58.25 | 7,626 |
| Apr 04, 2024 | 56.50 | 57.50 | 57.50 | 57.50 | 57.50 | 123,694 |
| Apr 03, 2024 | 55.95 | 56.06 | 52.14 | 53.75 | 53.75 | 44,162 |
| Apr 02, 2024 | 51.06 | 55.95 | 51.06 | 53.75 | 53.75 | 33,466 |
| Mar 28, 2024 | 51.87 | 57.50 | 51.87 | 54.90 | 54.90 | 844,074 |
| Mar 27, 2024 | 54.77 | 56.80 | 51.87 | 53.90 | 53.90 | 19,640 |
| Mar 26, 2024 | 51.00 | 54.00 | 51.00 | 53.50 | 53.50 | 182,514 |
| Mar 25, 2024 | 54.77 | 54.77 | 52.70 | 53.90 | 53.90 | 11,956 |
| Mar 22, 2024 | 54.77 | 54.77 | 54.77 | 53.90 | 53.90 | 6,272 |
| Mar 21, 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| Mar 20, 2024 | 51.50 | 55.29 | 51.50 | 53.90 | 53.90 | 22,359 |
| Mar 19, 2024 | 51.20 | 56.80 | 51.20 | 54.00 | 54.00 | 1,948 |
| Mar 18, 2024 | 56.00 | 56.00 | 52.60 | 54.00 | 54.00 | 5,070 |
| Mar 15, 2024 | 56.00 | 56.80 | 51.20 | 54.00 | 54.00 | 46,477 |
| Mar 14, 2024 | 54.00 | 55.45 | 51.60 | 55.00 | 55.00 | 186,744 |
| Mar 13, 2024 | 55.00 | 56.80 | 52.40 | 53.70 | 53.70 | 42,720 |
| Mar 12, 2024 | 56.36 | 56.36 | 55.96 | 55.80 | 55.80 | 22,204 |
| Mar 11, 2024 | 55.20 | 55.25 | 55.00 | 58.00 | 58.00 | 1,406 |
| Mar 08, 2024 | 55.25 | 58.40 | 55.25 | 58.00 | 58.00 | 2,484 |
| Mar 07, 2024 | 55.20 | 58.56 | 55.20 | 58.00 | 58.00 | 21,235 |
| Mar 06, 2024 | 59.80 | 59.80 | 55.00 | 58.00 | 58.00 | 829 |
| Mar 05, 2024 | 55.20 | 55.20 | 55.00 | 57.40 | 57.40 | 8,163 |
| Mar 04, 2024 | 54.20 | 54.48 | 54.20 | 57.00 | 57.00 | 1,943 |
| Mar 01, 2024 | 57.00 | 57.00 | 54.20 | 57.00 | 57.00 | 32,156 |
| Feb 29, 2024 | 54.20 | 59.80 | 54.20 | 57.00 | 57.00 | 76 |
| Feb 28, 2024 | 58.00 | 58.00 | 55.00 | 57.00 | 57.00 | 25,729 |
| Feb 27, 2024 | 57.00 | 59.80 | 54.76 | 57.00 | 57.00 | 3,971 |
| Feb 26, 2024 | 54.76 | 59.80 | 54.76 | 57.00 | 57.00 | 2,621 |
| Feb 23, 2024 | 56.00 | 58.96 | 54.20 | 56.00 | 56.00 | 100,864 |
| Feb 22, 2024 | 55.20 | 55.20 | 55.20 | 57.00 | 57.00 | 19,381 |
| Feb 21, 2024 | 58.22 | 58.22 | 58.22 | 58.00 | 58.00 | 52 |
| Feb 20, 2024 | 56.20 | 56.90 | 56.00 | 56.40 | 56.40 | 17,701 |
| Feb 19, 2024 | 57.00 | 57.40 | 56.10 | 57.00 | 57.00 | 20,987 |
| Feb 16, 2024 | 56.00 | 58.00 | 56.00 | 58.00 | 58.00 | 116,844 |
| Feb 15, 2024 | 55.00 | 56.00 | 53.40 | 56.00 | 56.00 | 91,513 |
| Feb 14, 2024 | 55.00 | 55.44 | 53.00 | 55.00 | 55.00 | 2,277,470 |
| Feb 13, 2024 | 55.44 | 55.44 | 52.93 | 54.90 | 54.90 | 4,142 |
| Feb 12, 2024 | 52.48 | 52.48 | 52.48 | 53.50 | 53.50 | 1,554 |
| Feb 09, 2024 | 52.20 | 55.21 | 52.00 | 52.00 | 52.00 | 32,390 |
| Feb 08, 2024 | 53.00 | 55.53 | 52.20 | 52.80 | 52.80 | 46,917 |
| Feb 07, 2024 | 56.00 | 57.00 | 53.00 | 54.90 | 54.90 | 39,144 |
| Feb 06, 2024 | 59.00 | 59.00 | 56.20 | 59.00 | 59.00 | 12,258 |
| Feb 05, 2024 | 59.80 | 59.80 | 55.80 | 58.40 | 58.40 | 8,173 |
| Feb 02, 2024 | 59.00 | 59.80 | 59.00 | 59.00 | 59.00 | 84 |
| Feb 01, 2024 | 56.20 | 56.20 | 56.00 | 57.80 | 57.80 | 902 |
| Jan 31, 2024 | 55.80 | 59.80 | 55.80 | 57.80 | 57.80 | 946 |
| Jan 30, 2024 | 56.20 | 58.30 | 55.80 | 57.80 | 57.80 | 5,026 |
| Jan 29, 2024 | 57.00 | 59.80 | 57.00 | 57.80 | 57.80 | 46,986 |
| Jan 26, 2024 | 57.28 | 62.60 | 57.14 | 59.90 | 59.90 | 32,929 |
| Jan 25, 2024 | 62.80 | 62.80 | 57.48 | 60.00 | 60.00 | 676,442 |
| Jan 24, 2024 | 61.20 | 61.41 | 58.86 | 58.90 | 58.90 | 94,977 |
| Jan 23, 2024 | 62.00 | 66.80 | 61.76 | 64.00 | 64.00 | 38,450 |
| Jan 22, 2024 | 61.76 | 61.76 | 61.76 | 64.00 | 64.00 | 750 |
| Jan 19, 2024 | 64.00 | 66.80 | 61.20 | 63.60 | 63.60 | 22,644 |
| Jan 18, 2024 | 63.00 | 63.60 | 62.00 | 62.60 | 62.60 | 124,061 |
| Jan 17, 2024 | 64.20 | 64.20 | 62.95 | 64.20 | 64.20 | 12,301 |
| Jan 16, 2024 | 66.00 | 66.00 | 64.00 | 64.60 | 64.60 | 100,521 |
| Jan 15, 2024 | 64.31 | 66.00 | 63.50 | 65.00 | 65.00 | 11,538 |
| Jan 12, 2024 | 64.60 | 66.00 | 63.50 | 64.60 | 64.60 | 6,601 |
| Jan 11, 2024 | 66.00 | 66.00 | 62.20 | 65.00 | 65.00 | 1,258 |
| Jan 10, 2024 | 63.60 | 65.40 | 63.60 | 63.60 | 63.60 | 42,815 |
| Jan 09, 2024 | 66.00 | 66.00 | 65.40 | 65.60 | 65.60 | 17,419 |
| Jan 08, 2024 | 66.00 | 67.80 | 63.40 | 66.00 | 66.00 | 33,864 |
| Jan 05, 2024 | 67.00 | 67.80 | 63.66 | 65.00 | 65.00 | 422,198 |
| Jan 04, 2024 | 67.00 | 67.74 | 62.20 | 67.00 | 67.00 | 4,469 |
| Jan 03, 2024 | 68.00 | 68.00 | 63.20 | 66.00 | 66.00 | 1,597,517 |
| Jan 02, 2024 | 68.00 | 68.00 | 62.20 | 64.00 | 64.00 | 33,480 |
| Dec 29, 2023 | 62.20 | 65.20 | 62.00 | 65.20 | 65.20 | 35,294 |
| Dec 28, 2023 | 67.94 | 68.00 | 62.68 | 65.10 | 65.10 | 368 |
| Dec 27, 2023 | 67.00 | 68.00 | 62.68 | 65.10 | 65.10 | 106,452 |
| Dec 22, 2023 | 63.00 | 63.00 | 59.46 | 65.10 | 65.10 | 30,329 |
| Dec 21, 2023 | 57.50 | 57.50 | 57.50 | 58.10 | 58.10 | 6,000 |
| Dec 20, 2023 | 61.00 | 61.00 | 57.50 | 61.00 | 61.00 | 8,379 |
| Dec 19, 2023 | 58.00 | 61.00 | 55.20 | 61.00 | 61.00 | 40,918 |
| Dec 18, 2023 | 58.00 | 58.00 | 55.47 | 58.00 | 58.00 | 33,764 |
| Dec 15, 2023 | 57.20 | 58.00 | 54.67 | 58.00 | 58.00 | 1,891 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.