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 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
7th Aug 2025 (Thu) 0.245 0.245 0.245 0.245 1,704,530
6th Aug 2025 (Wed) 0.255 0.255 0.24 0.245 21,060,316
5th Aug 2025 (Tue) 0.26 0.26 0.26 0.26 2,309,908
4th Aug 2025 (Mon) 0.26 0.26 0.26 0.26 583,929
1st Aug 2025 (Fri) 0.26 0.26 0.26 0.26 444,049
31st Jul 2025 (Thu) 0.26 0.26 0.26 0.26 1,204,082
30th Jul 2025 (Wed) 0.26 0.26 0.26 0.26 1,525,864
29th Jul 2025 (Tue) 0.26 0.26 0.26 0.26 1,010,365
28th Jul 2025 (Mon) 0.265 0.265 0.26 0.26 1,980,320
25th Jul 2025 (Fri) 0.255 0.26 0.255 0.26 7,339,247
24th Jul 2025 (Thu) 0.26 0.26 0.255 0.255 2,137,010
23rd Jul 2025 (Wed) 0.26 0.26 0.26 0.26 4,017,322
22nd Jul 2025 (Tue) 0.265 0.265 0.26 0.26 11,425,657
21st Jul 2025 (Mon) 0.285 0.285 0.265 0.265 7,801,052
18th Jul 2025 (Fri) 0.285 0.285 0.285 0.285 1,299,693
17th Jul 2025 (Thu) 0.285 0.285 0.285 0.285 408,183
16th Jul 2025 (Wed) 0.285 0.285 0.285 0.285 10,932,144
15th Jul 2025 (Tue) 0.30 0.30 0.285 0.285 30,075,524
14th Jul 2025 (Mon) 0.30 0.30 0.30 0.30 272,571
11th Jul 2025 (Fri) 0.30 0.30 0.30 0.30 3,425,567
10th Jul 2025 (Thu) 0.31 0.31 0.30 0.30 4,279,388
9th Jul 2025 (Wed) 0.31 0.30 0.30 0.30 16,496,666
8th Jul 2025 (Tue) 0.31 0.31 0.31 0.31 3,796,224
7th Jul 2025 (Mon) 0.30 0.31 0.30 0.31 6,944,622
FTSE 100 Latest
Value9,208.21
Change-8.66