RM Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	30.600	31.314	30.600	30.600	30.600	3,636
2022-09-21	32.600	32.600	30.700	31.000	31.000	117,888
2022-09-20	32.600	33.000	30.500	32.600	32.600	10,519
2022-09-16	31.100	32.900	30.000	30.900	30.900	1,358,616
2022-09-15	32.000	32.900	31.000	32.000	32.000	56,329
2022-09-14	31.000	32.900	30.646	31.000	31.000	453,342
2022-09-13	31.504	33.000	31.504	32.400	32.400	97,510
2022-09-12	31.100	32.000	28.100	31.000	31.000	99,754
2022-09-09	31.000	31.000	29.100	30.400	30.400	198,627
2022-09-08	28.000	32.000	26.300	31.000	31.000	4,002,091
2022-09-07	45.000	45.900	26.000	26.550	26.550	11,970,580
2022-09-06	46.490	46.750	46.050	46.750	46.750	2,749
2022-09-05	47.000	49.200	45.000	45.650	45.650	19,828
2022-09-02	46.000	47.881	45.100	45.100	45.100	118,200
2022-09-01	46.500	47.950	46.500	46.500	46.500	11,576
2022-08-31	46.100	50.200	46.000	48.250	48.250	18,915
2022-08-30	50.000	51.260	46.000	46.500	46.500	416,631
2022-08-26	51.000	52.800	51.000	52.000	52.000	411,083
2022-08-25	52.400	57.200	51.000	51.400	51.400	7,849,300
2022-08-24	55.600	57.800	52.000	52.000	52.000	429,321
2022-08-23	74.400	74.400	53.000	53.000	53.000	619,987
2022-08-22	100.00	104.00	99.000	99.000	99.000	93,773
2022-08-19	97.600	100.80	97.400	97.400	97.400	10,047
2022-08-18	97.000	97.000	97.000	97.000	97.000	3,768
2022-08-17	104.00	104.00	99.455	104.00	104.00	10,091
2022-08-16	100.00	104.00	99.455	100.00	100.00	5,559
2022-08-15	104.00	104.00	99.162	104.00	104.00	5,845
2022-08-12	104.00	104.00	100.20	104.00	104.00	5,491
2022-08-11	97.600	103.00	97.400	103.00	103.00	399,843
2022-08-10	101.50	102.00	97.400	100.00	100.00	72,341
2022-08-09	99.800	102.00	97.400	102.00	102.00	7,480
2022-08-08	98.200	101.45	98.200	98.200	98.200	408
2022-08-05	100.00	101.48	99.900	100.00	100.00	587,241
2022-08-04	100.00	100.25	100.00	100.00	100.00	25,171
2022-08-03	99.800	102.00	99.600	102.00	102.00	150,737
2022-08-02	103.50	103.50	100.00	100.00	100.00	1,235
2022-08-01	101.50	102.50	100.00	102.00	102.00	33,945
2022-07-29	100.00	102.98	100.00	100.00	100.00	32,038
2022-07-28	98.000	102.59	98.000	98.000	98.000	1,897
2022-07-27	100.00	102.00	99.314	100.00	100.00	73,034
2022-07-26	100.00	103.50	100.00	100.00	100.00	9,531
2022-07-25	97.000	100.00	97.000	100.00	100.00	12,753
2022-07-22	95.600	98.000	94.200	98.000	98.000	9,633
2022-07-21	95.800	95.800	92.000	93.800	93.800	6,088
2022-07-20	95.000	96.800	90.000	92.400	92.400	210,733
2022-07-19	103.00	103.00	95.000	96.000	96.000	106,125
2022-07-18	103.00	105.00	102.00	102.00	102.00	27,011
2022-07-15	105.00	105.00	103.00	103.00	103.00	7,981
2022-07-14	104.00	105.58	104.00	104.00	104.00	7,216
2022-07-13	104.00	105.00	104.00	105.00	105.00	437
2022-07-12	105.50	106.00	104.00	106.00	106.00	7,405
2022-07-11	105.50	109.00	105.50	105.50	105.50	4,690
2022-07-08	109.50	109.50	107.00	107.00	107.00	11,637
2022-07-07	109.00	110.00	108.69	109.00	109.00	9,631
2022-07-06	111.00	111.00	109.00	111.00	111.00	7,064
2022-07-05	110.00	115.00	109.00	111.00	111.00	586,188
2022-07-04	110.50	110.50	110.00	110.00	110.00	40,670
2022-07-01	110.50	117.00	110.00	110.00	110.00	9,874
2022-06-30	110.00	112.00	110.00	112.00	112.00	1,081
2022-06-29	110.50	114.00	110.50	114.00	114.00	20,786

← NewerPage 18 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.