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 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
13th Mar 2026 (Fri) 0.305 0.305 0.30 0.30 4,228,986
12th Mar 2026 (Thu) 0.31 0.31 0.31 0.31 930,897
11th Mar 2026 (Wed) 0.29 0.31 0.31 0.31 31,701,528
10th Mar 2026 (Tue) 0.285 0.29 0.285 0.29 21,500,954
9th Mar 2026 (Mon) 0.28 0.28 0.28 0.28 2,243,401
6th Mar 2026 (Fri) 0.28 0.28 0.28 0.28 556,896
5th Mar 2026 (Thu) 0.285 0.285 0.28 0.28 10,966,930
4th Mar 2026 (Wed) 0.285 0.285 0.285 0.285 3,125,568
3rd Mar 2026 (Tue) 0.285 0.285 0.285 0.285 14,385,127
2nd Mar 2026 (Mon) 0.285 0.285 0.285 0.285 4,734,225
27th Feb 2026 (Fri) 0.285 0.285 0.285 0.285 18,086,670
26th Feb 2026 (Thu) 0.285 0.285 0.285 0.285 5,707,336
25th Feb 2026 (Wed) 0.285 0.285 0.285 0.285 8,814,076
24th Feb 2026 (Tue) 0.28 0.285 0.28 0.285 6,190,294
23rd Feb 2026 (Mon) 0.29 0.29 0.285 0.285 8,314,467
FTSE 100 Latest
Value10,476.46
Change-21.63