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
15th Jul 2025 (Tue) 0.30 0.30 0.285 0.285 30,075,524
14th Jul 2025 (Mon) 0.30 0.30 0.30 0.30 272,571
11th Jul 2025 (Fri) 0.30 0.30 0.30 0.30 3,425,567
10th Jul 2025 (Thu) 0.31 0.31 0.30 0.30 4,279,388
9th Jul 2025 (Wed) 0.31 0.30 0.30 0.30 16,496,666
8th Jul 2025 (Tue) 0.31 0.31 0.31 0.31 3,796,224
7th Jul 2025 (Mon) 0.30 0.31 0.30 0.31 6,944,622
4th Jul 2025 (Fri) 0.30 0.30 0.30 0.30 2,264,076
3rd Jul 2025 (Thu) 0.285 0.30 0.285 0.30 10,059,205
2nd Jul 2025 (Wed) 0.275 0.285 0.275 0.285 7,495,364
1st Jul 2025 (Tue) 0.275 0.275 0.275 0.275 1,630,506
30th Jun 2025 (Mon) 0.295 0.295 0.275 0.275 4,359,654
27th Jun 2025 (Fri) 0.295 0.295 0.295 0.295 2,070,380
26th Jun 2025 (Thu) 0.305 0.33 0.295 0.295 10,612,248
25th Jun 2025 (Wed) 0.305 0.305 0.305 0.305 1,811,249
24th Jun 2025 (Tue) 0.315 0.315 0.305 0.305 8,442,489
23rd Jun 2025 (Mon) 0.315 0.315 0.315 0.315 5,341,860
20th Jun 2025 (Fri) 0.315 0.32 0.315 0.315 14,709,451
19th Jun 2025 (Thu) 0.315 0.315 0.315 0.315 398,078
18th Jun 2025 (Wed) 0.315 0.315 0.315 0.315 19,887,286
17th Jun 2025 (Tue) 0.315 0.332 0.315 0.315 5,201,035
16th Jun 2025 (Mon) 0.315 0.315 0.315 0.315 7,391,856
13th Jun 2025 (Fri) 0.315 0.315 0.315 0.315 10,849,941
12th Jun 2025 (Thu) 0.315 0.315 0.315 0.315 1,868,049
11th Jun 2025 (Wed) 0.315 0.315 0.315 0.315 5,369,608
10th Jun 2025 (Tue) 0.325 0.325 0.315 0.315 22,507,276
9th Jun 2025 (Mon) 0.315 0.345 0.315 0.325 34,474,898
6th Jun 2025 (Fri) 0.315 0.315 0.315 0.315 8,263,270
5th Jun 2025 (Thu) 0.31 0.315 0.305 0.315 28,425,285
4th Jun 2025 (Wed) 0.31 0.31 0.31 0.31 18,763,943
3rd Jun 2025 (Tue) 0.30 0.31 0.30 0.31 50,403,336
2nd Jun 2025 (Mon) 0.29 0.30 0.29 0.30 34,728,699
30th May 2025 (Fri) 0.275 0.29 0.275 0.29 11,835,705
29th May 2025 (Thu) 0.285 0.285 0.285 0.285 5,369,122
28th May 2025 (Wed) 0.285 0.285 0.285 0.285 3,830,468
27th May 2025 (Tue) 0.285 0.285 0.285 0.285 2,411,771
26th May 2025 (Mon) 0.281 0.281 0.281 0.281 0
23rd May 2025 (Fri) 0.29 0.29 0.285 0.285 5,189,105
22nd May 2025 (Thu) 0.29 0.29 0.29 0.29 2,274,292
21st May 2025 (Wed) 0.29 0.29 0.29 0.29 1,753,602
20th May 2025 (Tue) 0.295 0.295 0.29 0.29 6,071,952
19th May 2025 (Mon) 0.30 0.30 0.295 0.295 4,559,187
16th May 2025 (Fri) 0.30 0.30 0.30 0.30 2,598,613
FTSE 100 Latest
Value8,938.32
Change-59.74