RM Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	53.600	53.600	53.000	53.000	53.000	16,025
2023-12-04	53.000	53.060	49.300	53.000	53.000	161,889
2023-12-01	53.000	53.000	48.543	53.000	53.000	45,777
2023-11-30	52.800	52.800	48.500	52.800	52.800	8,508
2023-11-29	49.900	50.423	48.100	49.950	49.950	25,995
2023-11-28	47.900	50.000	46.832	47.900	47.900	151,884
2023-11-27	48.200	50.000	46.400	48.200	48.200	52,089
2023-11-24	50.000	51.000	45.612	49.050	49.050	157,171
2023-11-23	52.000	52.000	48.400	52.000	52.000	19,315
2023-11-22	50.557	50.557	49.150	49.150	49.150	26,688
2023-11-21	51.800	51.800	49.350	50.350	50.350	8,747
2023-11-20	52.800	52.800	48.321	49.250	49.250	234
2023-11-17	49.290	50.850	49.290	50.850	50.850	619
2023-11-16	49.800	52.400	48.000	51.600	51.600	218,841
2023-11-15	48.400	51.800	48.400	49.900	49.900	16,744
2023-11-14	50.000	52.000	49.650	49.650	49.650	45,514
2023-11-13	50.200	53.800	50.200	50.600	50.600	172
2023-11-09	53.794	53.794	51.460	52.000	52.000	2,006
2023-11-08	50.200	52.396	50.200	52.000	52.000	2,249
2023-11-07	52.504	53.800	52.000	52.000	52.000	50,111
2023-11-06	51.608	52.517	51.220	51.900	51.900	94,665
2023-11-03	51.200	53.800	51.000	51.000	51.000	35,922
2023-11-02	51.706	53.000	51.706	52.500	52.500	27,850
2023-11-01	51.700	52.500	51.700	52.500	52.500	3,746
2023-10-31	51.600	51.900	51.600	51.900	51.900	35
2023-10-30	53.400	53.400	52.500	52.500	52.500	9,309
2023-10-27	53.600	53.800	51.900	51.900	51.900	43,330
2023-10-26	51.200	53.800	51.200	52.500	52.500	61
2023-10-25	52.000	53.440	51.000	52.000	52.000	55,819
2023-10-24	52.200	52.800	51.200	51.700	51.700	20,260
2023-10-23	56.000	56.800	50.999	51.000	51.000	98,379
2023-10-19	56.560	57.900	56.560	57.900	57.900	38
2023-10-18	58.820	58.820	57.900	57.900	57.900	211
2023-10-17	57.000	58.800	57.000	57.900	57.900	468
2023-10-16	59.800	59.800	57.000	57.900	57.900	25,704
2023-10-13	58.200	59.890	57.200	58.500	58.500	20,759
2023-10-12	59.400	60.000	59.400	59.500	59.500	310,000
2023-10-11	60.000	60.800	60.000	60.800	60.800	15,012
2023-10-10	59.400	60.000	59.200	60.000	60.000	598,888
2023-10-09	60.800	60.800	58.000	59.000	59.000	17,720
2023-10-06	59.000	61.000	58.420	61.000	61.000	104,919
2023-10-05	58.028	59.400	58.028	59.400	59.400	107
2023-10-04	59.000	60.800	59.000	59.000	59.000	28,552
2023-10-03	57.200	60.800	57.200	59.000	59.000	21,444
2023-10-02	58.000	59.000	58.000	59.000	59.000	12,140
2023-09-29	58.000	59.400	58.000	59.400	59.400	20,299
2023-09-28	60.800	60.800	58.028	59.400	59.400	24,812
2023-09-27	59.000	60.800	57.000	59.400	59.400	33,417
2023-09-26	59.280	60.400	59.280	60.400	60.400	11,692
2023-09-25	61.796	61.796	59.280	60.400	60.400	10,468
2023-09-22	60.000	60.400	60.000	60.400	60.400	23,583
2023-09-20	60.600	61.800	59.000	60.400	60.400	10,541
2023-09-18	60.600	60.600	60.400	60.400	60.400	328
2023-09-15	59.190	62.000	59.000	60.400	60.400	158,876
2023-09-14	59.800	61.000	59.800	59.800	59.800	77,206
2023-09-13	60.200	61.000	60.200	60.200	60.200	5,981
2023-09-12	62.000	62.800	60.000	60.600	60.600	49,710
2023-09-11	60.000	63.800	60.000	60.000	60.000	138,138
2023-09-08	60.000	61.900	60.000	61.900	61.900	555
2023-09-07	63.800	63.800	60.000	61.900	61.900	11,882

← NewerPage 13 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-03-17	0.0300 GBP
2021-07-22	0.0170 GBP
2021-03-18	0.0300 GBP
2020-03-12	0.0600 GBP
2019-08-08	0.0200 GBP
2019-03-14	0.0570 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.