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 905.79 GBp as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 488.74 GBp, while 1000 GBp invested 1 year ago would be worth 907.27 GBp. This corresponds to total returns of -9.42%, -51.13%, -9.27%, respectively, with annualized returns of -0.98%, -13.33%, -9.27%.

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
October 21, 2026	99.92	99.8	99.8	102	99.51	63,259
October 20, 2026	102	100	100	102	99.92	65,010
October 19, 2026	98.62	100	100	100.11	98	103,748
October 16, 2026	99.36	99.8	99.8	99.8	98.2	9,755
October 15, 2026	99.95	100	100	100.25	98	25,480
October 14, 2026	98.26	98.4	98.4	101.5	97.6	151,049
October 13, 2026	101	99	99	101	97.5	305,604
October 12, 2026	98.75	100.5	100.5	101	97	105,850
October 09, 2026	100	98	98	101.5	98	378,562
October 08, 2026	99	97.6	97.6	99	97	474,388
October 07, 2026	100	99	99	100	97	45,495
October 06, 2026	101	101	101	101	100	2.97M
October 05, 2026	101.5	101	101	101.5	100	46,568
October 02, 2026	98.6	102	102	104.9	97.35	188,540
October 01, 2026	98	103	103	104.9	98	62,876
September 30, 2026	114.64	99	99	115	99	346,066
September 29, 2026	104.25	112	112	117.45	103	158,965
September 28, 2026	103.59	104	104	104.48	103	34,352
September 25, 2026	103	103	103	103.5	101.34	36,251
September 24, 2026	102	103	103	103.99	102	53,880
September 23, 2026	102	103	103	104	101.5	61,660
September 22, 2026	105.56	104.5	104.5	107	102	5,088
September 21, 2026	105	105	105	106	103	160,788
September 18, 2026	103.27	105	105	105	102.5	20,259
September 17, 2026	107	104	104	107	103.18	1,268
September 16, 2026	105.8	105	105	105.8	103	8,402
September 15, 2026	102	103	103	107	102	25,669
September 11, 2026	101.53	101	101	105	101	95,861
September 10, 2026	103	101.5	101.5	103.98	101	174,625
September 09, 2026	105.45	102	102	105.45	102	100,206
September 08, 2026	104	103.5	103.5	104.16	103	357,948
September 07, 2026	104.3	104	104	105.7	104	17,176
September 04, 2026	104	105.25	105.25	105.25	104	618
September 03, 2026	104.11	104	104	106.5	104	34,966
September 02, 2026	105	104.5	104.5	106.5	103	122,149
September 01, 2026	103.24	103	103	105	103	88,749
August 28, 2026	103.24	103	103	103.24	103	17,593
August 27, 2026	103.04	103	103	104	103	35,989
August 26, 2026	103.21	103.5	103.5	104.5	102	92,461
August 25, 2026	102.54	101	101	102.54	101	23,473
August 24, 2026	102.25	101	101	105	101	38,646
August 21, 2026	102.75	102.5	102.5	104.97	102	110,860
August 20, 2026	101	102	102	105	101	138,423
August 19, 2026	104	103	103	104	101	46,638
August 18, 2026	102.24	101	101	102.24	101	68,954
August 17, 2026	102.2	102	102	102.2	102	53,470
August 14, 2026	103.79	102	102	104.5	102	95,254
August 13, 2026	101	105	105	105	99	144,779
August 12, 2026	100	101	101	101	99	45,154
August 11, 2026	98.14	99.4	99.4	100	98	330,654
August 10, 2026	97	100	100	100	97	37,978
August 07, 2026	98.05	98	98	99.8	97.98	16,756
August 06, 2026	99	97	97	100	96	319,333
August 05, 2026	99	96	96	99.6	96	64,908
August 04, 2026	100.95	99.4	99.4	103.1	99.14	189,941
August 03, 2026	99	101.5	101.5	101.5	98	12,258
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