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
16th May 2025 (Fri) 0.30 0.30 0.30 0.30 2,598,613
15th May 2025 (Thu) 0.30 0.30 0.30 0.30 1,842,203
14th May 2025 (Wed) 0.305 0.305 0.30 0.30 29,649,341
13th May 2025 (Tue) 0.28 0.295 0.28 0.29 29,229,737
12th May 2025 (Mon) 0.28 0.28 0.28 0.28 6,089,578
9th May 2025 (Fri) 0.27 0.27 0.27 0.27 3,014,240
8th May 2025 (Thu) 0.275 0.28 0.27 0.27 15,670,479
7th May 2025 (Wed) 0.245 0.275 0.245 0.275 18,879,584
6th May 2025 (Tue) 0.235 0.245 0.23 0.245 15,084,647
5th May 2025 (Mon) 0.2445 0.2445 0.2445 0.2445 0
2nd May 2025 (Fri) 0.235 0.235 0.235 0.235 9,767,540
1st May 2025 (Thu) 0.215 0.25 0.215 0.235 18,323,632
30th Apr 2025 (Wed) 0.185 0.215 0.185 0.215 7,463,745
29th Apr 2025 (Tue) 0.195 0.195 0.18 0.185 26,235,777
28th Apr 2025 (Mon) 0.195 0.195 0.195 0.195 4,690,959
25th Apr 2025 (Fri) 0.195 0.195 0.195 0.195 1,617,015
24th Apr 2025 (Thu) 0.185 0.195 0.185 0.195 33,000,660
23rd Apr 2025 (Wed) 0.17 0.17 0.165 0.165 8,848,842
22nd Apr 2025 (Tue) 0.18 0.18 0.17 0.17 2,077,100
21st Apr 2025 (Mon) 0.18 0.18 0.18 0.18 0
18th Apr 2025 (Fri) 0.18 0.18 0.18 0.18 0
17th Apr 2025 (Thu) 0.18 0.18 0.18 0.18 200,000
16th Apr 2025 (Wed) 0.18 0.18 0.18 0.18 52,227,484
15th Apr 2025 (Tue) 0.18 0.18 0.18 0.18 2,659,353
14th Apr 2025 (Mon) 0.18 0.18 0.18 0.18 902,929
11th Apr 2025 (Fri) 0.18 0.18 0.18 0.18 11,485,701
10th Apr 2025 (Thu) 0.175 0.18 0.175 0.18 3,738,521
9th Apr 2025 (Wed) 0.15 0.205 0.15 0.175 31,781,505
8th Apr 2025 (Tue) 0.15 0.16 0.15 0.15 5,934,616
7th Apr 2025 (Mon) 0.16 0.16 0.16 0.16 19,963,910
4th Apr 2025 (Fri) 0.16 0.16 0.16 0.16 0
3rd Apr 2025 (Thu) 0.16 0.16 0.16 0.16 132,216,055
2nd Apr 2025 (Wed) 0.16 0.16 0.16 0.16 5,069,168
1st Apr 2025 (Tue) 0.16 0.16 0.16 0.16 42,145,078
31st Mar 2025 (Mon) 0.16 0.16 0.16 0.16 6,297,149
28th Mar 2025 (Fri) 0.165 0.165 0.16 0.16 2,768,458
27th Mar 2025 (Thu) 0.145 0.165 0.145 0.165 17,855,416
26th Mar 2025 (Wed) 0.185 0.185 0.14 0.145 59,691,328
25th Mar 2025 (Tue) 0.19 0.19 0.185 0.185 3,191,217
24th Mar 2025 (Mon) 0.19 0.19 0.19 0.19 3,536,424
21st Mar 2025 (Fri) 0.19 0.19 0.19 0.19 3,752,371
20th Mar 2025 (Thu) 0.20 0.26 0.19 0.19 27,719,980
19th Mar 2025 (Wed) 0.20 0.20 0.20 0.20 1,426,618
18th Mar 2025 (Tue) 0.20 0.20 0.20 0.20 1,556,088
17th Mar 2025 (Mon) 0.19 0.20 0.19 0.20 7,070,019
FTSE 100 Latest
Value8,684.56
Change50.81