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
11th Aug 2025 (Mon) 0.27 0.275 0.27 0.275 1,968,830
8th Aug 2025 (Fri) 0.245 0.27 0.245 0.27 13,367,815
7th Aug 2025 (Thu) 0.245 0.245 0.245 0.245 1,704,530
6th Aug 2025 (Wed) 0.255 0.255 0.24 0.245 21,060,316
5th Aug 2025 (Tue) 0.26 0.26 0.26 0.26 2,309,908
4th Aug 2025 (Mon) 0.26 0.26 0.26 0.26 583,929
1st Aug 2025 (Fri) 0.26 0.26 0.26 0.26 444,049
31st Jul 2025 (Thu) 0.26 0.26 0.26 0.26 1,204,082
30th Jul 2025 (Wed) 0.26 0.26 0.26 0.26 1,525,864
29th Jul 2025 (Tue) 0.26 0.26 0.26 0.26 1,010,365
28th Jul 2025 (Mon) 0.265 0.265 0.26 0.26 1,980,320
25th Jul 2025 (Fri) 0.255 0.26 0.255 0.26 7,339,247
24th Jul 2025 (Thu) 0.26 0.26 0.255 0.255 2,137,010
23rd Jul 2025 (Wed) 0.26 0.26 0.26 0.26 4,017,322
22nd Jul 2025 (Tue) 0.265 0.265 0.26 0.26 11,425,657
21st Jul 2025 (Mon) 0.285 0.285 0.265 0.265 7,801,052
18th Jul 2025 (Fri) 0.285 0.285 0.285 0.285 1,299,693
17th Jul 2025 (Thu) 0.285 0.285 0.285 0.285 408,183
16th Jul 2025 (Wed) 0.285 0.285 0.285 0.285 10,932,144
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
FTSE 100 Latest
Value9,129.71
Change0.00