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
3rd Aug 2026 (Mon) 0.32 0.32 0.315 0.315 8,592,447
31st Jul 2026 (Fri) 0.315 0.32 0.308 0.32 69,840,705
30th Jul 2026 (Thu) 0.315 0.315 0.315 0.315 15,539,483
29th Jul 2026 (Wed) 0.315 0.315 0.315 0.315 23,007,302
28th Jul 2026 (Tue) 0.315 0.315 0.315 0.315 30,407,140
27th Jul 2026 (Mon) 0.31 0.315 0.31 0.315 29,395,432
24th Jul 2026 (Fri) 0.31 0.31 0.31 0.31 7,518,639
23rd Jul 2026 (Thu) 0.31 0.31 0.31 0.31 46,404,148
22nd Jul 2026 (Wed) 0.31 0.31 0.31 0.31 1,842,604
21st Jul 2026 (Tue) 0.31 0.31 0.31 0.31 2,527,840
20th Jul 2026 (Mon) 0.315 0.315 0.31 0.31 1,284,932
17th Jul 2026 (Fri) 0.315 0.315 0.315 0.315 7,408,678
16th Jul 2026 (Thu) 0.32 0.32 0.315 0.315 6,779,597
15th Jul 2026 (Wed) 0.32 0.32 0.32 0.32 6,123,611
14th Jul 2026 (Tue) 0.32 0.32 0.32 0.32 1,087,533
13th Jul 2026 (Mon) 0.32 0.32 0.32 0.32 3,277,317
10th Jul 2026 (Fri) 0.315 0.32 0.315 0.32 24,177,577
9th Jul 2026 (Thu) 0.315 0.315 0.315 0.315 13,159,514
8th Jul 2026 (Wed) 0.325 0.325 0.315 0.315 5,704,626
7th Jul 2026 (Tue) 0.32 0.33 0.32 0.325 50,568,396
6th Jul 2026 (Mon) 0.325 0.325 0.315 0.315 20,060,511
3rd Jul 2026 (Fri) 0.33 0.33 0.325 0.325 6,667,768
2nd Jul 2026 (Thu) 0.335 0.34 0.325 0.33 45,616,983
1st Jul 2026 (Wed) 0.335 0.335 0.335 0.335 172,298
30th Jun 2026 (Tue) 0.335 0.335 0.335 0.335 2,990,132
29th Jun 2026 (Mon) 0.335 0.335 0.335 0.335 2,740,556
26th Jun 2026 (Fri) 0.35 0.35 0.335 0.335 20,608,271
25th Jun 2026 (Thu) 0.35 0.35 0.35 0.35 749,505
24th Jun 2026 (Wed) 0.35 0.35 0.35 0.35 3,695,546
23rd Jun 2026 (Tue) 0.35 0.35 0.35 0.35 12,573,010
22nd Jun 2026 (Mon) 0.35 0.35 0.35 0.35 12,531,433
19th Jun 2026 (Fri) 0.35 0.35 0.35 0.35 13,111,933
18th Jun 2026 (Thu) 0.35 0.35 0.35 0.35 2,781,558
17th Jun 2026 (Wed) 0.35 0.35 0.35 0.35 5,309,985
16th Jun 2026 (Tue) 0.35 0.35 0.35 0.35 5,654,719
15th Jun 2026 (Mon) 0.34 0.355 0.34 0.35 22,938,275
12th Jun 2026 (Fri) 0.335 0.335 0.335 0.335 777,536
11th Jun 2026 (Thu) 0.335 0.335 0.335 0.335 1,284,049
10th Jun 2026 (Wed) 0.345 0.345 0.335 0.335 42,323,006
9th Jun 2026 (Tue) 0.355 0.355 0.345 0.345 14,309,448
8th Jun 2026 (Mon) 0.35 0.35 0.35 0.35 1,909,567
5th Jun 2026 (Fri) 0.35 0.35 0.35 0.35 42,021,195
4th Jun 2026 (Thu) 0.355 0.35 0.34 0.35 24,882,091
FTSE 100 Latest
Value10,902.56
Change44.86