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
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
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
FTSE 100 Latest
Value10,833.14
Change16.58