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
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
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
FTSE 100 Latest
Value10,910.55
Change63.85