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
5th Nov 2025 (Wed) 0.265 0.27 0.265 0.265 5,207,542
4th Nov 2025 (Tue) 0.285 0.285 0.265 0.265 9,944,917
3rd Nov 2025 (Mon) 0.285 0.285 0.285 0.285 13,496,238
31st Oct 2025 (Fri) 0.285 0.30 0.285 0.285 18,927,507
30th Oct 2025 (Thu) 0.375 0.375 0.275 0.28 74,581,902
29th Oct 2025 (Wed) 0.34 0.36 0.34 0.36 4,575,393
28th Oct 2025 (Tue) 0.36 0.36 0.34 0.34 10,016,448
27th Oct 2025 (Mon) 0.365 0.365 0.36 0.36 1,084,040
24th Oct 2025 (Fri) 0.35 0.365 0.35 0.365 5,582,483
23rd Oct 2025 (Thu) 0.35 0.355 0.345 0.35 8,883,427
22nd Oct 2025 (Wed) 0.355 0.355 0.35 0.35 2,590,888
21st Oct 2025 (Tue) 0.37 0.37 0.355 0.355 3,744,191
20th Oct 2025 (Mon) 0.38 0.38 0.38 0.38 3,321,342
17th Oct 2025 (Fri) 0.38 0.37 0.37 0.38 994,508
16th Oct 2025 (Thu) 0.38 0.38 0.38 0.38 2,185,770
15th Oct 2025 (Wed) 0.38 0.38 0.38 0.38 10,029,321
14th Oct 2025 (Tue) 0.35 0.38 0.35 0.38 16,026,177
13th Oct 2025 (Mon) 0.35 0.35 0.35 0.35 5,683,164
10th Oct 2025 (Fri) 0.35 0.35 0.35 0.35 3,966,607
9th Oct 2025 (Thu) 0.335 0.35 0.335 0.35 7,761,957
8th Oct 2025 (Wed) 0.315 0.335 0.315 0.335 8,109,717
7th Oct 2025 (Tue) 0.315 0.315 0.315 0.315 4,211,337
6th Oct 2025 (Mon) 0.30 0.315 0.30 0.315 1,980,287
3rd Oct 2025 (Fri) 0.30 0.30 0.30 0.30 8,368,816
2nd Oct 2025 (Thu) 0.30 0.30 0.30 0.30 3,382,857
1st Oct 2025 (Wed) 0.31 0.31 0.295 0.30 15,614,783
30th Sep 2025 (Tue) 0.33 0.33 0.31 0.31 4,480,361
29th Sep 2025 (Mon) 0.33 0.33 0.33 0.33 9,512,372
26th Sep 2025 (Fri) 0.33 0.33 0.33 0.33 12,081,826
25th Sep 2025 (Thu) 0.33 0.33 0.33 0.33 5,366,375
24th Sep 2025 (Wed) 0.33 0.33 0.33 0.33 7,507,160
23rd Sep 2025 (Tue) 0.33 0.33 0.33 0.33 15,554,540
22nd Sep 2025 (Mon) 0.35 0.33 0.315 0.33 45,405,536
19th Sep 2025 (Fri) 0.36 0.36 0.35 0.35 6,967,308
18th Sep 2025 (Thu) 0.35 0.36 0.36 0.36 11,572,526
17th Sep 2025 (Wed) 0.35 0.35 0.35 0.35 9,289,603
16th Sep 2025 (Tue) 0.375 0.35 0.35 0.35 28,228,905
15th Sep 2025 (Mon) 0.41 0.41 0.375 0.375 30,601,906
12th Sep 2025 (Fri) 0.43 0.43 0.365 0.405 39,153,863
11th Sep 2025 (Thu) 0.43 0.43 0.43 0.43 46,783,301
10th Sep 2025 (Wed) 0.415 0.45 0.45 0.45 92,449,121
9th Sep 2025 (Tue) 0.40 0.415 0.40 0.415 38,801,892
8th Sep 2025 (Mon) 0.395 0.40 0.395 0.40 193,881,907
5th Sep 2025 (Fri) 0.39 0.395 0.39 0.395 16,070,894
FTSE 100 Latest
Value9,782.03
Change67.07