Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Rome Resources (RMR) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Dec 2025 (Wed) 0.19 0.19 0.19 0.195 197,921
2nd Dec 2025 (Tue) 0.19 0.195 0.19 0.195 6,541,110
1st Dec 2025 (Mon) 0.19 0.19 0.19 0.19 0
28th Nov 2025 (Fri) 0.19 0.19 0.19 0.19 11,841,075
27th Nov 2025 (Thu) 0.195 0.195 0.19 0.19 6,200,892
26th Nov 2025 (Wed) 0.195 0.195 0.195 0.195 10,415,584
25th Nov 2025 (Tue) 0.195 0.195 0.175 0.185 46,065,932
24th Nov 2025 (Mon) 0.195 0.195 0.195 0.195 385,499
21st Nov 2025 (Fri) 0.205 0.21 0.195 0.21 15,542,789
20th Nov 2025 (Thu) 0.20 0.215 0.20 0.205 9,857,238
19th Nov 2025 (Wed) 0.20 0.235 0.20 0.215 322,186,063
18th Nov 2025 (Tue) 0.20 0.20 0.195 0.20 6,553,047
17th Nov 2025 (Mon) 0.205 0.205 0.20 0.20 12,744,366
14th Nov 2025 (Fri) 0.205 0.205 0.205 0.205 7,604,408
13th Nov 2025 (Thu) 0.225 0.225 0.205 0.205 11,690,689
12th Nov 2025 (Wed) 0.23 0.23 0.225 0.225 9,021,238
11th Nov 2025 (Tue) 0.225 0.225 0.225 0.225 529,761
10th Nov 2025 (Mon) 0.235 0.235 0.225 0.225 21,770,735
7th Nov 2025 (Fri) 0.245 0.245 0.235 0.235 13,087,313
6th Nov 2025 (Thu) 0.265 0.265 0.245 0.245 10,735,632
5th Nov 2025 (Wed) 0.265 0.27 0.265 0.265 5,707,542
4th Nov 2025 (Tue) 0.285 0.285 0.265 0.265 9,944,917
3rd Nov 2025 (Mon) 0.285 0.285 0.285 0.285 13,496,238
31st Oct 2025 (Fri) 0.285 0.30 0.285 0.285 18,927,507
30th Oct 2025 (Thu) 0.375 0.375 0.275 0.28 74,581,902
29th Oct 2025 (Wed) 0.34 0.36 0.34 0.36 4,575,393
28th Oct 2025 (Tue) 0.36 0.36 0.34 0.34 10,016,448
27th Oct 2025 (Mon) 0.365 0.365 0.36 0.36 1,084,040
24th Oct 2025 (Fri) 0.35 0.365 0.35 0.365 5,582,483
23rd Oct 2025 (Thu) 0.35 0.355 0.345 0.35 8,883,427
22nd Oct 2025 (Wed) 0.355 0.355 0.35 0.35 2,590,888
21st Oct 2025 (Tue) 0.37 0.37 0.355 0.355 3,744,191
20th Oct 2025 (Mon) 0.38 0.38 0.38 0.38 3,321,342
17th Oct 2025 (Fri) 0.38 0.37 0.37 0.38 994,508
16th Oct 2025 (Thu) 0.38 0.38 0.38 0.38 2,185,770
15th Oct 2025 (Wed) 0.38 0.38 0.38 0.38 10,029,321
14th Oct 2025 (Tue) 0.35 0.38 0.35 0.38 16,026,177
13th Oct 2025 (Mon) 0.35 0.35 0.35 0.35 5,683,164
10th Oct 2025 (Fri) 0.35 0.35 0.35 0.35 3,966,607
9th Oct 2025 (Thu) 0.335 0.35 0.335 0.35 7,761,957
8th Oct 2025 (Wed) 0.315 0.335 0.315 0.335 8,109,717
7th Oct 2025 (Tue) 0.315 0.315 0.315 0.315 4,211,337
6th Oct 2025 (Mon) 0.30 0.315 0.30 0.315 1,980,287
3rd Oct 2025 (Fri) 0.30 0.30 0.30 0.30 8,368,816
FTSE 100 Latest
Value9,699.18
Change-2.62