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
2nd Jun 2026 (Tue) 0.345 0.36 0.345 0.36 54,255,026
1st Jun 2026 (Mon) 0.355 0.355 0.35 0.35 27,568,552
29th May 2026 (Fri) 0.35 0.355 0.35 0.355 20,366,485
28th May 2026 (Thu) 0.35 0.35 0.35 0.35 8,046,800
27th May 2026 (Wed) 0.35 0.355 0.345 0.35 15,175,382
26th May 2026 (Tue) 0.38 0.38 0.345 0.35 22,550,624
25th May 2026 (Mon) 0.38 0.38 0.38 0.38 0
22nd May 2026 (Fri) 0.375 0.38 0.375 0.38 1,319,593
21st May 2026 (Thu) 0.385 0.385 0.375 0.375 10,677,160
20th May 2026 (Wed) 0.40 0.40 0.385 0.385 7,051,957
19th May 2026 (Tue) 0.40 0.422 0.405 0.405 8,832,580
18th May 2026 (Mon) 0.41 0.41 0.375 0.39 25,452,533
15th May 2026 (Fri) 0.435 0.435 0.395 0.41 48,371,986
14th May 2026 (Thu) 0.385 0.435 0.40 0.435 289,516,465
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
FTSE 100 Latest
Value10,346.76
Change-26.75