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
13th May 2026 (Wed) 0.385 0.385 0.385 0.385 298,358,436
12th May 2026 (Tue) 0.385 0.385 0.385 0.385 12,015,250
11th May 2026 (Mon) 0.385 0.385 0.385 0.385 5,004,954
8th May 2026 (Fri) 0.375 0.385 0.375 0.385 20,935,392
7th May 2026 (Thu) 0.37 0.375 0.37 0.375 14,189,952
6th May 2026 (Wed) 0.37 0.37 0.37 0.37 13,087,765
5th May 2026 (Tue) 0.38 0.38 0.37 0.37 17,592,720
4th May 2026 (Mon) 0.38 0.38 0.38 0.38 0
1st May 2026 (Fri) 0.37 0.38 0.365 0.38 77,603,143
30th Apr 2026 (Thu) 0.38 0.38 0.365 0.365 13,050,823
29th Apr 2026 (Wed) 0.345 0.39 0.345 0.38 95,122,682
28th Apr 2026 (Tue) 0.345 0.345 0.345 0.345 2,887,712
27th Apr 2026 (Mon) 0.345 0.36 0.345 0.345 22,908,446
24th Apr 2026 (Fri) 0.35 0.35 0.35 0.35 5,945,517
23rd Apr 2026 (Thu) 0.35 0.35 0.35 0.35 3,463,028
22nd Apr 2026 (Wed) 0.35 0.35 0.35 0.35 9,224,318
21st Apr 2026 (Tue) 0.35 0.35 0.35 0.35 32,440,849
20th Apr 2026 (Mon) 0.34 0.35 0.335 0.35 15,438,067
17th Apr 2026 (Fri) 0.36 0.36 0.345 0.35 25,381,002
16th Apr 2026 (Thu) 0.35 0.372 0.35 0.36 21,315,574
15th Apr 2026 (Wed) 0.31 0.365 0.31 0.36 115,126,745
14th Apr 2026 (Tue) 0.305 0.31 0.305 0.31 16,793,651
13th Apr 2026 (Mon) 0.305 0.305 0.305 0.305 12,041,279
10th Apr 2026 (Fri) 0.305 0.305 0.295 0.305 54,226,177
9th Apr 2026 (Thu) 0.295 0.30 0.295 0.30 36,884,762
8th Apr 2026 (Wed) 0.28 0.285 0.28 0.285 21,926,638
7th Apr 2026 (Tue) 0.28 0.28 0.28 0.28 543,885
6th Apr 2026 (Mon) 0.28 0.28 0.28 0.28 0
3rd Apr 2026 (Fri) 0.28 0.28 0.28 0.28 0
2nd Apr 2026 (Thu) 0.28 0.28 0.28 0.28 8,196,364
1st Apr 2026 (Wed) 0.28 0.28 0.28 0.28 10,367,570
31st Mar 2026 (Tue) 0.29 0.29 0.29 0.29 10,277,063
30th Mar 2026 (Mon) 0.30 0.30 0.29 0.29 53,196,016
27th Mar 2026 (Fri) 0.30 0.30 0.30 0.30 17,597,444
26th Mar 2026 (Thu) 0.30 0.30 0.30 0.30 15,975,757
25th Mar 2026 (Wed) 0.29 0.30 0.29 0.30 8,946,656
24th Mar 2026 (Tue) 0.275 0.29 0.275 0.29 19,062,670
23rd Mar 2026 (Mon) 0.30 0.30 0.275 0.275 33,455,895
20th Mar 2026 (Fri) 0.285 0.30 0.285 0.30 7,203,421
19th Mar 2026 (Thu) 0.305 0.305 0.285 0.285 10,847,153
18th Mar 2026 (Wed) 0.295 0.305 0.295 0.305 14,904,236
17th Mar 2026 (Tue) 0.285 0.285 0.285 0.285 416,005
16th Mar 2026 (Mon) 0.30 0.30 0.285 0.285 2,706,165
FTSE 100 Latest
Value10,325.35
Change60.03