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 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
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
FTSE 100 Latest
Value10,461.95
Change33.68