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 858.53 GBp as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 465.15 GBp, while 1000 GBp invested 1 year ago would be worth 1,025 GBp. This corresponds to total returns of -14.15%, -53.49%, 2.5%, respectively, with annualized returns of -1.51%, -14.19%, 2.5%.

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
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
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