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 PLC (RMR) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Mar 2026 (Wed) 0.29 0.295 0.29 0.29 2,945,906
24th Mar 2026 (Tue) 0.275 0.29 0.275 0.29 19,062,670
23rd Mar 2026 (Mon) 0.30 0.30 0.275 0.275 33,455,895
20th Mar 2026 (Fri) 0.285 0.30 0.285 0.30 7,203,421
19th Mar 2026 (Thu) 0.305 0.305 0.285 0.285 10,847,153
18th Mar 2026 (Wed) 0.295 0.305 0.295 0.305 14,904,236
17th Mar 2026 (Tue) 0.285 0.285 0.285 0.285 416,005
16th Mar 2026 (Mon) 0.30 0.30 0.285 0.285 2,706,165
13th Mar 2026 (Fri) 0.305 0.305 0.30 0.30 4,228,986
12th Mar 2026 (Thu) 0.31 0.31 0.31 0.31 930,897
11th Mar 2026 (Wed) 0.29 0.31 0.31 0.31 31,701,528
10th Mar 2026 (Tue) 0.285 0.29 0.285 0.29 21,500,954
9th Mar 2026 (Mon) 0.28 0.28 0.28 0.28 2,243,401
6th Mar 2026 (Fri) 0.28 0.28 0.28 0.28 556,896
5th Mar 2026 (Thu) 0.285 0.285 0.28 0.28 10,966,930
4th Mar 2026 (Wed) 0.285 0.285 0.285 0.285 3,125,568
3rd Mar 2026 (Tue) 0.285 0.285 0.285 0.285 14,385,127
2nd Mar 2026 (Mon) 0.285 0.285 0.285 0.285 4,734,225
27th Feb 2026 (Fri) 0.285 0.285 0.285 0.285 18,086,670
26th Feb 2026 (Thu) 0.285 0.285 0.285 0.285 5,707,336
25th Feb 2026 (Wed) 0.285 0.285 0.285 0.285 8,814,076
24th Feb 2026 (Tue) 0.28 0.285 0.28 0.285 6,190,294
23rd Feb 2026 (Mon) 0.29 0.29 0.285 0.285 8,314,467
20th Feb 2026 (Fri) 0.29 0.29 0.29 0.29 1,692,154
19th Feb 2026 (Thu) 0.29 0.29 0.29 0.29 12,325,663
18th Feb 2026 (Wed) 0.295 0.295 0.29 0.29 11,039,843
17th Feb 2026 (Tue) 0.28 0.295 0.28 0.295 49,093,025
16th Feb 2026 (Mon) 0.25 0.29 0.29 0.29 82,707,935
13th Feb 2026 (Fri) 0.25 0.25 0.25 0.25 50,320,617
12th Feb 2026 (Thu) 0.24 0.24 0.24 0.24 1,960,347
11th Feb 2026 (Wed) 0.24 0.24 0.24 0.24 3,030,755
10th Feb 2026 (Tue) 0.25 0.25 0.24 0.24 4,034,417
9th Feb 2026 (Mon) 0.25 0.25 0.25 0.25 49,866,391
6th Feb 2026 (Fri) 0.25 0.25 0.25 0.25 3,413,592
5th Feb 2026 (Thu) 0.245 0.26 0.235 0.25 23,050,962
4th Feb 2026 (Wed) 0.25 0.25 0.24 0.245 145,646,977
3rd Feb 2026 (Tue) 0.245 0.25 0.245 0.25 18,424,522
2nd Feb 2026 (Mon) 0.255 0.255 0.245 0.245 19,357,937
30th Jan 2026 (Fri) 0.245 0.25 0.245 0.25 11,330,501
29th Jan 2026 (Thu) 0.25 0.255 0.245 0.245 14,369,863
28th Jan 2026 (Wed) 0.245 0.25 0.245 0.25 6,085,368
27th Jan 2026 (Tue) 0.25 0.25 0.245 0.245 5,062,287
26th Jan 2026 (Mon) 0.25 0.25 0.25 0.25 11,531,484
FTSE 100 Latest
Value10,096.32
Change131.16