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
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
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
FTSE 100 Latest
Value8,850.63
Change-34.29