RM Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	65.200	67.400	65.200	66.500	66.500	50,706
2023-03-13	68.000	69.000	64.400	66.600	66.600	117,873
2023-03-10	67.000	68.000	64.200	66.100	66.100	30,462
2023-03-09	65.000	68.000	62.000	66.500	66.500	3,751,504
2023-03-08	67.800	68.000	65.700	65.700	65.700	69,687
2023-03-07	66.800	68.000	63.600	65.800	65.800	643,633
2023-03-06	66.800	66.800	63.800	66.600	66.600	131,224
2023-03-03	65.000	67.000	62.200	67.000	67.000	101,856
2023-03-02	64.600	64.800	62.100	64.600	64.600	45,987
2023-03-01	61.000	64.800	61.000	63.600	63.600	88,802
2023-02-28	64.400	64.400	60.200	62.000	62.000	9,857
2023-02-27	63.000	63.000	61.000	61.500	61.500	2,587
2023-02-24	61.758	63.000	61.758	61.900	61.900	801
2023-02-23	63.000	63.000	61.000	62.100	62.100	51,342
2023-02-22	62.111	64.400	61.000	62.000	62.000	90,389
2023-02-21	63.150	63.150	62.000	62.000	62.000	79
2023-02-20	63.200	64.800	61.200	63.000	63.000	18,394
2023-02-17	62.000	64.800	60.740	63.100	63.100	116,655
2023-02-16	65.000	65.000	60.600	61.300	61.300	29,405
2023-02-15	61.000	65.000	60.877	62.800	62.800	73,849
2023-02-14	64.800	64.800	60.800	62.800	62.800	6,611
2023-02-13	61.000	65.000	61.000	63.000	63.000	299
2023-02-10	62.200	63.800	60.000	61.500	61.500	41,577
2023-02-09	62.460	65.000	62.460	63.500	63.500	12,575
2023-02-08	65.000	65.000	62.200	63.200	63.200	6,510
2023-02-07	64.800	64.800	62.518	63.500	63.500	11,589
2023-02-06	64.391	64.391	62.280	63.500	63.500	24,957
2023-02-03	63.200	64.800	62.000	64.500	64.500	137,176
2023-02-02	65.000	65.000	62.200	65.000	65.000	79,751
2023-02-01	62.900	63.500	62.900	63.500	63.500	2,174
2023-01-31	65.000	65.000	62.700	62.700	62.700	70
2023-01-30	62.829	62.829	61.000	62.500	62.500	17,540
2023-01-27	61.800	65.000	61.800	62.500	62.500	5,320
2023-01-26	63.400	65.000	62.800	62.800	62.800	110
2023-01-25	62.110	65.000	61.000	63.000	63.000	20,163
2023-01-24	65.000	65.000	62.000	63.500	63.500	22,209
2023-01-23	60.000	63.803	60.000	62.900	62.900	66,508
2023-01-20	62.600	64.580	61.200	63.000	63.000	73,364
2023-01-19	61.122	65.000	61.122	63.000	63.000	35,253
2023-01-18	62.568	64.450	62.568	63.100	63.100	38,220
2023-01-17	64.600	64.600	61.000	61.000	61.000	20,614
2023-01-16	64.000	64.000	61.491	61.500	61.500	23,850
2023-01-13	64.000	65.000	62.000	63.500	63.500	1,244
2023-01-12	63.800	65.000	61.700	64.000	64.000	45,597
2023-01-11	63.620	64.000	60.000	62.000	62.000	26,755
2023-01-10	61.848	64.000	61.750	62.500	62.500	11,974
2023-01-09	60.000	62.600	58.928	61.300	61.300	116,711
2023-01-06	60.000	60.000	56.856	60.000	60.000	61,714
2023-01-05	59.400	59.400	55.600	59.400	59.400	37,602
2023-01-04	59.200	59.200	56.000	59.200	59.200	4,745
2023-01-03	57.350	60.000	56.520	58.500	58.500	4,233
2022-12-30	56.200	57.600	56.200	57.600	57.600	7,111
2022-12-29	52.200	57.600	52.200	57.600	57.600	132,268
2022-12-28	56.000	58.800	52.200	54.000	54.000	125,590
2022-12-23	51.287	51.496	51.000	51.000	51.000	14,176
2022-12-22	50.000	52.000	50.000	50.500	50.500	1,450
2022-12-21	49.900	51.800	48.850	50.800	50.800	157,790
2022-12-20	48.944	49.000	47.600	48.500	48.500	98,597
2022-12-19	46.850	49.400	46.850	48.200	48.200	120,647
2022-12-16	47.100	49.000	46.500	48.250	48.250	141,208

← NewerPage 16 of 21 · 1,244 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.