RM Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	45.300	47.900	42.000	47.000	47.000	89,604
2022-12-14	42.100	45.400	41.000	43.200	43.200	5,088,047
2022-12-13	44.000	47.900	41.100	42.300	42.300	92,469
2022-12-12	46.000	49.900	43.200	44.500	44.500	90,180
2022-12-09	47.000	49.700	46.000	47.500	47.500	76,485
2022-12-08	47.000	49.700	47.000	47.800	47.800	29,786
2022-12-07	50.800	51.000	47.000	49.000	49.000	35,122
2022-12-06	47.400	50.200	47.400	49.800	49.800	16,152
2022-12-05	52.000	52.000	47.500	49.000	49.000	211,488
2022-12-02	47.000	51.800	44.100	50.000	50.000	400,776
2022-12-01	45.000	45.900	43.100	45.800	45.800	107,078
2022-11-30	46.000	46.000	44.300	46.000	46.000	43,478
2022-11-29	43.100	46.000	43.100	44.600	44.600	281,432
2022-11-28	44.900	47.700	43.226	45.000	45.000	202,895
2022-11-25	40.100	41.900	40.000	41.000	41.000	29,151
2022-11-24	37.400	41.900	37.400	39.500	39.500	353,096
2022-11-23	37.800	37.800	36.099	37.650	37.650	12,578
2022-11-22	38.000	38.000	35.100	36.500	36.500	1,259
2022-11-21	38.000	39.000	37.100	37.750	37.750	46,386
2022-11-18	39.000	39.000	36.500	37.700	37.700	1,027
2022-11-17	38.900	39.000	37.100	38.350	38.350	70,589
2022-11-16	37.100	38.400	37.100	37.650	37.650	23,794
2022-11-15	38.240	38.900	37.000	38.000	38.000	1,352
2022-11-14	39.000	39.000	36.400	37.700	37.700	11,632
2022-11-11	37.800	39.000	37.000	38.000	38.000	37,765
2022-11-10	37.180	39.000	34.000	36.500	36.500	20,582
2022-11-09	37.900	38.000	35.100	36.500	36.500	22,946
2022-11-08	38.000	38.000	34.200	37.000	37.000	54,014
2022-11-07	39.000	39.000	37.200	37.950	37.950	379,519
2022-11-04	34.000	39.000	31.600	39.000	39.000	1,245,119
2022-11-03	28.000	35.000	27.900	32.000	32.000	374,362
2022-11-02	26.900	27.050	26.100	27.050	27.050	1,832,164
2022-11-01	26.800	27.000	25.868	26.300	26.300	8,856
2022-10-31	24.400	27.000	23.900	26.500	26.500	156,314
2022-10-28	24.000	24.900	22.400	23.800	23.800	641,212
2022-10-27	23.820	23.820	22.710	23.600	23.600	61,099
2022-10-26	22.100	25.000	22.000	23.500	23.500	14,963
2022-10-25	22.000	25.000	22.000	22.000	22.000	1,794
2022-10-24	21.000	24.800	21.000	21.000	21.000	801,637
2022-10-21	21.900	23.880	21.900	23.000	23.000	976
2022-10-20	24.100	24.900	23.300	24.300	24.300	1,921,007
2022-10-19	24.000	25.000	23.100	24.300	24.300	146,489
2022-10-18	21.100	24.400	20.800	24.000	24.000	407,943
2022-10-17	20.000	21.000	18.333	20.600	20.600	711,562
2022-10-14	28.100	29.900	27.000	27.200	27.200	1,236,494
2022-10-13	27.100	29.900	27.100	28.000	28.000	138,028
2022-10-12	27.900	30.900	27.000	27.450	27.450	142,196
2022-10-11	30.900	30.900	29.100	29.100	29.100	52
2022-10-10	28.500	29.900	28.400	28.400	28.400	19,748
2022-10-07	30.100	30.900	29.200	29.350	29.350	8,285
2022-10-06	28.600	30.100	28.600	30.100	30.100	81,100
2022-10-05	29.400	30.100	28.350	28.350	28.350	44,198
2022-10-04	29.700	30.400	27.700	29.850	29.850	860,063
2022-10-03	28.900	28.900	26.121	27.000	27.000	29,740
2022-09-30	25.500	28.300	25.500	27.000	27.000	41,670
2022-09-29	26.000	28.900	25.000	27.950	27.950	1,988,257
2022-09-28	28.100	29.400	26.000	26.000	26.000	142,335
2022-09-27	29.000	32.000	28.000	29.000	29.000	95,877
2022-09-26	29.800	30.000	29.000	29.000	29.000	48,923
2022-09-23	30.100	32.900	29.000	29.000	29.000	1,279,242

← NewerPage 17 of 21 · 1,249 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.