RM plc (RM.L) LSE

Currency In GBp

RM.L Historical Return

If you invested 1000 GBp in RM plc (RM.L) 10 years ago, it would be worth 905.28 GBp as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 428.25 GBp, while 1000 GBp invested 1 year ago would be worth 1,004.95 GBp. This corresponds to total returns of -9.47%, -57.17%, 0.5%, respectively, with annualized returns of -0.99%, -15.59%, 0.5%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RM.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	98.21	101.5	101.5	101.5	98	178,481
July 30, 2026	98.18	98	98	99.17	98	19,531
July 29, 2026	98.92	98.4	98.4	98.92	98	18,398
July 28, 2026	100	99	99	100	98	324,906
July 27, 2026	94	99	99	100	94	881,233
July 23, 2026	93	92.4	92.4	93	90	126,629
July 22, 2026	92.6	90	90	92.6	90	35,091
July 21, 2026	93	90	90	93	90	66,801
July 20, 2026	93	91.6	91.6	93	91	13,278
July 17, 2026	89.99	91.6	91.6	91.97	88	423,223
July 16, 2026	90.67	89.6	89.6	93	89	1.02M
July 15, 2026	89	90.8	90.8	90.8	88.8	111,841
July 14, 2026	91.8	89	89	91.8	88.31	1.62M
July 13, 2026	91.45	92	92	92	91	20,831
July 10, 2026	93.8	92	92	93.8	89.4	75,343
July 09, 2026	91.93	90	90	92.72	90	75,353
July 08, 2026	92	91	91	94	91	101,128
July 07, 2026	93.4	92	92	96.8	91.14	52,928
July 06, 2026	96.6	97	97	97	94.2	8,423
July 03, 2026	96.8	94.6	94.6	96.8	94	43,158
July 02, 2026	93.24	94.2	94.2	95.63	93.24	36,824
July 01, 2026	91.31	93	93	95.96	91.31	1.12M
June 30, 2026	89.39	92.4	92.4	92.4	89.2	452,841
June 29, 2026	90.8	90	90	92	90	395,853
June 26, 2026	92	91	91	93.8	91	245,649
June 25, 2026	93.8	92	92	94.3	92	46,562
June 24, 2026	95.38	95	95	95.8	94	22,251
June 23, 2026	95.38	93.4	93.4	96.8	93.4	566,551
June 22, 2026	97.45	98	98	102.5	95.2	69,319
June 19, 2026	97.44	97	97	100.5	97	91,023
June 18, 2026	98	97.6	97.6	100.5	97.6	32,110
June 17, 2026	102.5	98	98	102.5	98	6,519
June 16, 2026	102.32	98	98	106	98	80,961
June 15, 2026	104	102	102	108	102	167,695
June 12, 2026	100	103.5	103.5	107	100	133,527
June 11, 2026	103	99.4	99.4	103.48	99.4	104,712
June 10, 2026	103	103	103	103.5	101.5	1.08M
June 09, 2026	104.25	102	102	104.25	102	36,102
June 08, 2026	104.7	105.5	105.5	106	103.54	43,546
June 05, 2026	104.93	105	105	106.5	104.07	3,698
June 04, 2026	104.1	104.5	104.5	104.9	102.5	41,650
June 03, 2026	106.58	103.5	103.5	107.98	102.2	245,512
June 02, 2026	107	106.5	106.5	107.8	104	133,904
June 01, 2026	108	107.5	107.5	108	105.24	68,587
May 29, 2026	109	105	105	109	105	73,738
May 28, 2026	107	110	110	110	107	35,328
May 27, 2026	107.7	110	110	110	106.2	78,117
May 26, 2026	100	108	108	108	100	240,217
May 22, 2026	100.07	103	103	103	100	117,427
May 21, 2026	100	101	101	101.5	98.11	219,737
May 20, 2026	97.6	99	99	100.5	97.6	28,154
May 19, 2026	97.3	98.5	98.5	99.7	97.26	20,737
May 18, 2026	97	98.2	98.2	98.8	97	12,199
May 15, 2026	95.55	99	99	100	95	164,375
May 14, 2026	98.4	98.4	98.4	98.6	95.25	149,325
May 13, 2026	96	98.8	98.8	98.8	96	31,562
May 12, 2026	99.8	98.4	98.4	100	97.28	95,601
May 11, 2026	98.6	100.5	100.5	100.5	98.09	81,937
May 08, 2026	99	98.4	98.4	99	96.38	54,735
May 07, 2026	98	99	99	99.8	96	465