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
23rd Oct 2026 (Fri) 0.195 0.195 0.195 0.195 2,754,516
22nd Oct 2026 (Thu) 0.20 0.20 0.195 0.195 3,925,214
21st Oct 2026 (Wed) 0.205 0.205 0.20 0.20 91,776,817
20th Oct 2026 (Tue) 0.205 0.205 0.205 0.205 16,247,372
19th Oct 2026 (Mon) 0.21 0.21 0.205 0.205 9,876,590
16th Oct 2026 (Fri) 0.21 0.21 0.21 0.21 13,585,274
15th Oct 2026 (Thu) 0.21 0.21 0.21 0.21 329,741
14th Oct 2026 (Wed) 0.21 0.21 0.21 0.21 104,204,615
13th Oct 2026 (Tue) 0.21 0.21 0.21 0.21 8,234,485
12th Oct 2026 (Mon) 0.21 0.21 0.21 0.21 487,060
9th Oct 2026 (Fri) 0.205 0.21 0.205 0.21 30,852,317
8th Oct 2026 (Thu) 0.22 0.22 0.205 0.205 35,597,960
7th Oct 2026 (Wed) 0.21 0.22 0.22 0.22 8,558,154
6th Oct 2026 (Tue) 0.21 0.21 0.21 0.21 15,106,679
5th Oct 2026 (Mon) 0.21 0.21 0.21 0.21 9,771,303
2nd Oct 2026 (Fri) 0.21 0.212 0.208 0.208 30,089,604
1st Oct 2026 (Thu) 0.21 0.21 0.21 0.21 7,783,947
30th Sep 2026 (Wed) 0.20 0.21 0.205 0.21 15,525,611
29th Sep 2026 (Tue) 0.20 0.20 0.185 0.20 76,274,852
28th Sep 2026 (Mon) 0.22 0.22 0.22 0.22 12,654,429
25th Sep 2026 (Fri) 0.22 0.22 0.22 0.22 5,884,120
24th Sep 2026 (Thu) 0.215 0.22 0.215 0.22 77,312,357
23rd Sep 2026 (Wed) 0.21 0.215 0.21 0.215 10,290,021
22nd Sep 2026 (Tue) 0.21 0.21 0.205 0.21 28,414,385
21st Sep 2026 (Mon) 0.215 0.215 0.21 0.21 11,108,690
18th Sep 2026 (Fri) 0.215 0.215 0.215 0.215 12,063,226
17th Sep 2026 (Thu) 0.225 0.225 0.215 0.215 10,849,111
16th Sep 2026 (Wed) 0.225 0.225 0.225 0.225 9,689,883
15th Sep 2026 (Tue) 0.23 0.23 0.225 0.225 2,033,627
14th Sep 2026 (Mon) 0.225 0.23 0.225 0.23 10,522,705
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
FTSE 100 Latest
Value10,690.36
Change-34.67