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
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
4th Sep 2025 (Thu) 0.39 0.39 0.39 0.39 31,548,922
3rd Sep 2025 (Wed) 0.39 0.39 0.39 0.39 2,578,930
2nd Sep 2025 (Tue) 0.395 0.395 0.39 0.39 10,964,516
1st Sep 2025 (Mon) 0.395 0.395 0.385 0.395 59,103,979
29th Aug 2025 (Fri) 0.31 0.40 0.31 0.395 157,616,496
28th Aug 2025 (Thu) 0.31 0.33 0.31 0.31 3,597,943
27th Aug 2025 (Wed) 0.31 0.31 0.31 0.31 2,026,945
26th Aug 2025 (Tue) 0.305 0.31 0.305 0.31 15,955,050
25th Aug 2025 (Mon) 0.305 0.305 0.305 0.305 0
22nd Aug 2025 (Fri) 0.31 0.31 0.305 0.305 8,121,924
21st Aug 2025 (Thu) 0.305 0.31 0.305 0.31 84,845,652
20th Aug 2025 (Wed) 0.305 0.305 0.305 0.305 4,429,969
19th Aug 2025 (Tue) 0.31 0.31 0.29 0.305 8,990,949
18th Aug 2025 (Mon) 0.31 0.31 0.31 0.31 2,857,633
15th Aug 2025 (Fri) 0.295 0.31 0.295 0.31 7,090,841
14th Aug 2025 (Thu) 0.30 0.30 0.295 0.295 18,893,416
13th Aug 2025 (Wed) 0.30 0.30 0.30 0.30 2,184,056
12th Aug 2025 (Tue) 0.285 0.30 0.285 0.30 19,335,478
11th Aug 2025 (Mon) 0.27 0.275 0.27 0.275 1,968,830
8th Aug 2025 (Fri) 0.245 0.27 0.245 0.27 13,367,815
FTSE 100 Latest
Value9,483.58
Change0.00