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
11th Sep 2026 (Fri) 0.235 0.235 0.225 0.225 33,436,864
10th Sep 2026 (Thu) 0.215 0.245 0.208 0.235 75,684,414
9th Sep 2026 (Wed) 0.215 0.215 0.215 0.215 4,864,756
8th Sep 2026 (Tue) 0.225 0.225 0.21 0.215 28,115,167
7th Sep 2026 (Mon) 0.235 0.235 0.225 0.225 14,629,055
4th Sep 2026 (Fri) 0.235 0.235 0.215 0.215 12,402,002
3rd Sep 2026 (Thu) 0.24 0.24 0.215 0.235 48,440,834
2nd Sep 2026 (Wed) 0.30 0.26 0.26 0.26 91,267,104
1st Sep 2026 (Tue) 0.29 0.29 0.29 0.29 7,258,843
31st Aug 2026 (Mon) 0.29 0.29 0.29 0.29 0
28th Aug 2026 (Fri) 0.29 0.29 0.29 0.29 8,005,617
27th Aug 2026 (Thu) 0.31 0.31 0.29 0.29 6,699,905
26th Aug 2026 (Wed) 0.29 0.29 0.29 0.29 621,593
25th Aug 2026 (Tue) 0.29 0.29 0.29 0.29 7,841,332
24th Aug 2026 (Mon) 0.29 0.29 0.29 0.29 4,053,530
21st Aug 2026 (Fri) 0.29 0.29 0.29 0.29 4,108,703
20th Aug 2026 (Thu) 0.32 0.32 0.275 0.29 95,973,918
19th Aug 2026 (Wed) 0.315 0.315 0.315 0.315 13,329,377
18th Aug 2026 (Tue) 0.315 0.315 0.315 0.315 4,474,677
17th Aug 2026 (Mon) 0.315 0.315 0.315 0.315 3,973,506
14th Aug 2026 (Fri) 0.315 0.315 0.315 0.315 8,367,247
13th Aug 2026 (Thu) 0.315 0.315 0.315 0.315 6,614,262
12th Aug 2026 (Wed) 0.315 0.315 0.315 0.315 33,480,024
11th Aug 2026 (Tue) 0.315 0.315 0.315 0.315 13,330,958
10th Aug 2026 (Mon) 0.315 0.315 0.315 0.315 5,312,907
7th Aug 2026 (Fri) 0.315 0.315 0.315 0.315 16,823,360
6th Aug 2026 (Thu) 0.315 0.315 0.315 0.315 6,169,869
5th Aug 2026 (Wed) 0.315 0.315 0.315 0.315 9,927,847
4th Aug 2026 (Tue) 0.315 0.315 0.315 0.315 12,984,983
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
FTSE 100 Latest
Value10,650.44
Change0.00