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
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
23rd Jan 2026 (Fri) 0.25 0.25 0.25 0.25 46,410,875
22nd Jan 2026 (Thu) 0.25 0.25 0.25 0.25 7,666,666
21st Jan 2026 (Wed) 0.245 0.25 0.245 0.25 19,148,638
20th Jan 2026 (Tue) 0.25 0.25 0.245 0.245 4,031,385
19th Jan 2026 (Mon) 0.24 0.24 0.24 0.24 4,725,851
16th Jan 2026 (Fri) 0.22 0.24 0.22 0.24 27,072,844
15th Jan 2026 (Thu) 0.215 0.22 0.215 0.22 5,562,740
14th Jan 2026 (Wed) 0.205 0.215 0.205 0.215 16,062,063
13th Jan 2026 (Tue) 0.21 0.21 0.205 0.205 18,413,263
12th Jan 2026 (Mon) 0.21 0.21 0.21 0.21 16,059,090
9th Jan 2026 (Fri) 0.21 0.21 0.21 0.21 10,968,154
8th Jan 2026 (Thu) 0.21 0.21 0.21 0.21 2,377,957
7th Jan 2026 (Wed) 0.21 0.21 0.21 0.21 1,852,141
6th Jan 2026 (Tue) 0.205 0.215 0.205 0.21 8,944,852
5th Jan 2026 (Mon) 0.205 0.205 0.205 0.205 1,670,826
2nd Jan 2026 (Fri) 0.205 0.205 0.205 0.205 1,045
1st Jan 2026 (Thu) 0.20 0.20 0.20 0.20 0
31st Dec 2025 (Wed) 0.205 0.205 0.20 0.20 2,471,972
30th Dec 2025 (Tue) 0.205 0.205 0.205 0.205 2,615,345
29th Dec 2025 (Mon) 0.205 0.205 0.205 0.205 3,962,398
26th Dec 2025 (Fri) 0.205 0.205 0.205 0.205 0
25th Dec 2025 (Thu) 0.205 0.205 0.205 0.205 0
24th Dec 2025 (Wed) 0.205 0.205 0.205 0.205 1,000,000
23rd Dec 2025 (Tue) 0.205 0.205 0.205 0.205 7,769,214
22nd Dec 2025 (Mon) 0.205 0.205 0.205 0.205 4,287,613
19th Dec 2025 (Fri) 0.205 0.21 0.205 0.205 11,194,616
18th Dec 2025 (Thu) 0.20 0.205 0.20 0.205 16,362,986
17th Dec 2025 (Wed) 0.195 0.20 0.19 0.20 442,378
16th Dec 2025 (Tue) 0.205 0.205 0.18 0.195 13,411,187
15th Dec 2025 (Mon) 0.19 0.19 0.19 0.19 12,951,356
12th Dec 2025 (Fri) 0.19 0.19 0.19 0.19 8,767,684
11th Dec 2025 (Thu) 0.19 0.19 0.19 0.19 6,456,991
10th Dec 2025 (Wed) 0.19 0.19 0.19 0.19 2,114,440
9th Dec 2025 (Tue) 0.185 0.19 0.175 0.19 10,207,796
8th Dec 2025 (Mon) 0.19 0.176 0.175 0.175 11,324,458
FTSE 100 Latest
Value10,369.75
Change60.53