95.50p+2.00 (+2.14%)11 Jul 2025, 17:05
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Rm PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 11, 202593.50p95.50p93.50p95.50p111,705
Jul 10, 202594.00p97.00p92.00p93.50p208,202
Jul 9, 202594.50p97.58p94.00p94.00p75,781
Jul 8, 202594.50p98.50p94.00p94.50p21,711
Jul 7, 202596.00p98.50p93.00p93.50p130,136
Jul 4, 202593.50p95.50p91.50p94.00p269,794
Jul 3, 202585.50p92.50p85.50p91.00p669,496
Jul 2, 202583.00p87.44p82.00p82.50p22,591,172
Jul 1, 202582.00p84.00p80.07p82.00p82,103
Jun 30, 202584.00p84.00p81.43p83.00p63,935
Jun 27, 202583.00p88.00p83.00p83.50p110,035
Jun 26, 202585.50p87.00p83.50p85.00p92,777
Jun 25, 202584.00p86.50p83.00p83.50p511,114
Jun 24, 202584.50p90.00p84.00p84.00p437,900
Jun 23, 2025100.00p100.00p82.00p82.00p452,608
Jun 20, 2025107.00p112.00p96.00p96.00p2,158,106
Jun 19, 2025107.00p109.00p105.00p107.00p629,398
Jun 18, 2025109.00p110.00p107.00p108.00p128,055
Jun 17, 2025107.00p109.00p105.00p107.00p279,079
Jun 16, 2025108.00p110.00p107.00p108.00p75,700
Jun 13, 2025109.00p110.00p107.00p109.00p202,580
Jun 12, 2025109.00p112.00p108.00p109.00p278,661
Jun 11, 2025109.00p112.00p108.00p109.00p14,027
Jun 10, 2025112.00p112.00p106.00p110.00p7,584
Jun 9, 2025109.00p112.00p105.34p110.00p142,327
Jun 6, 2025104.00p112.00p102.36p111.00p35,420
Jun 5, 2025101.00p104.04p99.35p104.00p571,602
Jun 4, 202598.50p100.00p94.50p100.00p77,011
Jun 3, 2025100.00p100.03p96.32p96.75p20,703
Jun 2, 202597.10p98.50p96.00p97.75p89,212
May 30, 2025100.00p100.00p96.80p98.50p17,418
May 29, 202594.50p96.70p94.50p97.50p14,204
May 28, 202594.00p96.70p94.00p94.25p35,910
May 27, 202594.50p99.50p94.50p97.75p83,183
May 23, 202596.00p98.63p94.00p94.00p156,908
May 22, 202597.50p99.50p96.00p97.50p59,827
May 21, 202599.00p99.00p97.22p97.75p63,871
May 20, 202596.00p99.50p96.00p99.00p126,048
May 19, 202596.50p99.74p96.00p96.00p136,553
May 16, 202598.50p101.00p98.00p101.00p61,791
May 15, 2025100.00p100.00p96.00p97.00p65,521
May 14, 202598.00p98.00p96.00p98.00p95,984
May 13, 202598.00p98.00p96.44p98.00p40,423
May 12, 2025100.00p101.00p97.00p98.00p92,870
May 9, 202598.00p98.00p98.00p98.00p36,011
May 8, 202596.50p99.50p93.65p98.50p122,873
May 7, 2025101.00p101.00p97.50p98.50p64,087
May 6, 202598.50p103.07p98.00p100.00p31,379
May 2, 202597.00p105.00p97.00p100.00p195,557
May 1, 2025101.00p104.00p98.00p98.50p74,028
Showing 1 to 50 of 247
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00