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
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
5th Dec 2025 (Fri) 0.19 0.19 0.19 0.19 17,982,818
4th Dec 2025 (Thu) 0.19 0.19 0.19 0.19 3,157,791
3rd Dec 2025 (Wed) 0.19 0.19 0.19 0.19 749,026
2nd Dec 2025 (Tue) 0.19 0.195 0.19 0.195 6,541,110
1st Dec 2025 (Mon) 0.19 0.19 0.19 0.19 0
28th Nov 2025 (Fri) 0.19 0.19 0.19 0.19 11,841,075
27th Nov 2025 (Thu) 0.195 0.195 0.19 0.19 6,200,892
26th Nov 2025 (Wed) 0.195 0.195 0.195 0.195 10,415,584
25th Nov 2025 (Tue) 0.195 0.195 0.175 0.185 46,065,932
24th Nov 2025 (Mon) 0.195 0.195 0.195 0.195 385,499
21st Nov 2025 (Fri) 0.205 0.21 0.195 0.21 15,542,789
20th Nov 2025 (Thu) 0.20 0.215 0.20 0.205 9,857,238
19th Nov 2025 (Wed) 0.20 0.235 0.20 0.215 322,186,063
18th Nov 2025 (Tue) 0.20 0.20 0.195 0.20 6,553,047
17th Nov 2025 (Mon) 0.205 0.205 0.20 0.20 12,744,366
14th Nov 2025 (Fri) 0.205 0.205 0.205 0.205 7,604,408
13th Nov 2025 (Thu) 0.225 0.225 0.205 0.205 11,690,689
12th Nov 2025 (Wed) 0.23 0.23 0.225 0.225 9,021,238
11th Nov 2025 (Tue) 0.225 0.225 0.225 0.225 529,761
10th Nov 2025 (Mon) 0.235 0.235 0.225 0.225 21,770,735
7th Nov 2025 (Fri) 0.245 0.245 0.235 0.235 13,087,313
6th Nov 2025 (Thu) 0.265 0.265 0.245 0.245 10,735,632
5th Nov 2025 (Wed) 0.265 0.27 0.265 0.265 5,707,542
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
FTSE 100 Latest
Value9,870.68
Change-18.54