Rome Resources (RMR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Rome Resources

Date Open High Low Close* Volume
13/11/2026 0.19p 0.20p 0.18p 0.19p 4693042
12/11/2026 0.19p 0.20p 0.18p 0.19p 568648
11/11/2026 0.19p 0.20p 0.18p 0.19p 745073
10/11/2026 0.19p 0.20p 0.18p 0.19p 4706080
09/11/2026 0.19p 0.20p 0.18p 0.19p 3280764
06/11/2026 0.19p 0.20p 0.18p 0.19p 15112886
05/11/2026 0.19p 0.20p 0.18p 0.19p 1470646
04/11/2026 0.19p 0.19p 0.18p 0.19p 5549697
03/11/2026 0.20p 0.20p 0.18p 0.19p 10920445
02/11/2026 0.20p 0.20p 0.19p 0.20p 5590523
30/10/2026 0.20p 0.20p 0.19p 0.20p 585669
29/10/2026 0.20p 0.21p 0.20p 0.20p 142857
28/10/2026 0.20p 0.20p 0.19p 0.20p 7115
27/10/2026 0.20p 0.20p 0.19p 0.20p 500526
26/10/2026 0.20p 0.21p 0.19p 0.20p 1159045
23/10/2026 0.20p 0.20p 0.19p 0.20p 2754516
22/10/2026 0.20p 0.20p 0.19p 0.20p 3925216
21/10/2026 0.21p 0.21p 0.19p 0.20p 91776816
20/10/2026 0.21p 0.21p 0.19p 0.21p 16247372
19/10/2026 0.21p 0.22p 0.19p 0.21p 9876590
16/10/2026 0.21p 0.21p 0.20p 0.21p 13585274
15/10/2026 0.21p 0.22p 0.20p 0.21p 329742
14/10/2026 0.21p 0.22p 0.20p 0.21p 13204616
13/10/2026 0.21p 0.22p 0.20p 0.21p 8234485
12/10/2026 0.21p 0.21p 0.20p 0.21p 487060
09/10/2026 0.21p 0.21p 0.20p 0.21p 15852317
08/10/2026 0.21p 0.22p 0.19p 0.21p 34597964
07/10/2026 0.21p 0.21p 0.20p 0.22p 8558154
06/10/2026 0.21p 0.22p 0.20p 0.21p 15106679
05/10/2026 0.21p 0.22p 0.20p 0.21p 9771303
02/10/2026 0.21p 0.22p 0.20p 0.21p 20089604
01/10/2026 0.21p 0.22p 0.20p 0.21p 7783948
30/09/2026 0.20p 0.22p 0.19p 0.21p 15525611
29/09/2026 0.20p 0.21p 0.18p 0.20p 76274856
28/09/2026 0.22p 0.23p 0.21p 0.22p 12654434
25/09/2026 0.22p 0.23p 0.22p 0.22p 5884121
24/09/2026 0.22p 0.23p 0.21p 0.22p 77312376
23/09/2026 0.21p 0.22p 0.21p 0.22p 10290022
22/09/2026 0.21p 0.22p 0.20p 0.21p 28414388
21/09/2026 0.22p 0.22p 0.20p 0.21p 11108693
18/09/2026 0.22p 0.22p 0.21p 0.22p 12063227
17/09/2026 0.23p 0.23p 0.21p 0.22p 10849113
16/09/2026 0.23p 0.23p 0.22p 0.23p 9689885
15/09/2026 0.23p 0.24p 0.22p 0.23p 2033644
14/09/2026 0.23p 0.24p 0.22p 0.23p 10522707
11/09/2026 0.24p 0.24p 0.22p 0.23p 33436868
10/09/2026 0.22p 0.25p 0.21p 0.24p 69508288
09/09/2026 0.22p 0.22p 0.21p 0.22p 4864756
08/09/2026 0.23p 0.23p 0.21p 0.22p 28115182
07/09/2026 0.24p 0.24p 0.22p 0.23p 14629061
04/09/2026 0.24p 0.24p 0.23p 0.22p 12402002
03/09/2026 0.24p 0.25p 0.22p 0.24p 48440832
02/09/2026 0.30p 0.30p 0.23p 0.26p 91267112
01/09/2026 0.29p 0.29p 0.28p 0.29p 7258843
28/08/2026 0.29p 0.30p 0.28p 0.29p 8005618
27/08/2026 0.31p 0.31p 0.29p 0.29p 6699908
26/08/2026 0.29p 0.29p 0.28p 0.29p 621593
25/08/2026 0.29p 0.30p 0.28p 0.29p 7841332
24/08/2026 0.29p 0.29p 0.28p 0.29p 4053530
21/08/2026 0.29p 0.30p 0.28p 0.29p 4108704
20/08/2026 0.32p 0.34p 0.27p 0.29p 95973920
19/08/2026 0.32p 0.32p 0.30p 0.32p 8329377
18/08/2026 0.32p 0.32p 0.30p 0.32p 4474677
14/08/2026 0.32p 0.33p 0.30p 0.32p 8367247
13/08/2026 0.32p 0.33p 0.30p 0.32p 6614269
12/08/2026 0.32p 0.32p 0.30p 0.32p 17192024
11/08/2026 0.32p 0.33p 0.30p 0.32p 13330958
10/08/2026 0.32p 0.32p 0.30p 0.32p 5312907
07/08/2026 0.32p 0.33p 0.30p 0.32p 6823361
06/08/2026 0.32p 0.33p 0.30p 0.32p 6169869
05/08/2026 0.32p 0.33p 0.30p 0.32p 9927847
04/08/2026 0.32p 0.32p 0.30p 0.32p 7984983
03/08/2026 0.32p 0.32p 0.30p 0.32p 8592447
31/07/2026 0.32p 0.33p 0.31p 0.32p 9840706
30/07/2026 0.32p 0.32p 0.30p 0.32p 5539483
29/07/2026 0.32p 0.33p 0.32p 0.32p 7302
28/07/2026 0.32p 0.33p 0.30p 0.32p 407141
27/07/2026 0.31p 0.33p 0.30p 0.32p 4395435
24/07/2026 0.31p 0.32p 0.30p 0.31p 7518640
23/07/2026 0.31p 0.32p 0.30p 0.31p 11404150
22/07/2026 0.31p 0.32p 0.30p 0.31p 842607
21/07/2026 0.31p 0.31p 0.31p 0.31p 1527840
20/07/2026 0.32p 0.32p 0.30p 0.31p 1284936
17/07/2026 0.32p 0.32p 0.31p 0.32p 5908679
16/07/2026 0.32p 0.33p 0.31p 0.32p 6279600
15/07/2026 0.32p 0.33p 0.31p 0.32p 5123612
14/07/2026 0.32p 0.32p 0.32p 0.32p 87533
13/07/2026 0.32p 0.33p 0.31p 0.32p 2277318
10/07/2026 0.32p 0.33p 0.31p 0.32p 14177578
09/07/2026 0.32p 0.32p 0.31p 0.32p 8159515
08/07/2026 0.33p 0.33p 0.31p 0.32p 3204628
07/07/2026 0.32p 0.34p 0.32p 0.33p 15053397
06/07/2026 0.33p 0.33p 0.31p 0.32p 20060512
03/07/2026 0.33p 0.34p 0.32p 0.33p 6667771
02/07/2026 0.34p 0.35p 0.32p 0.33p 45616988
01/07/2026 0.34p 0.34p 0.33p 0.34p 172298
30/06/2026 0.34p 0.34p 0.33p 0.34p 2990132
29/06/2026 0.34p 0.34p 0.33p 0.34p 3740556
26/06/2026 0.35p 0.35p 0.33p 0.34p 8608282
25/06/2026 0.35p 0.35p 0.34p 0.35p 749505
24/06/2026 0.35p 0.35p 0.34p 0.35p 3695546
23/06/2026 0.35p 0.35p 0.34p 0.35p 4073010
22/06/2026 0.35p 0.36p 0.34p 0.35p 12531433
19/06/2026 0.35p 0.36p 0.34p 0.35p 2111933
18/06/2026 0.35p 0.36p 0.34p 0.35p 2781561
17/06/2026 0.35p 0.36p 0.34p 0.35p 5309985
16/06/2026 0.35p 0.36p 0.34p 0.35p 5654719
15/06/2026 0.34p 0.37p 0.33p 0.35p 22938288
12/06/2026 0.34p 0.34p 0.33p 0.34p 777536
11/06/2026 0.34p 0.34p 0.33p 0.34p 1284049
10/06/2026 0.35p 0.35p 0.33p 0.34p 42323008
09/06/2026 0.36p 0.36p 0.34p 0.35p 14309463
08/06/2026 0.35p 0.36p 0.35p 0.35p 1909567
05/06/2026 0.35p 0.36p 0.34p 0.35p 6171297
04/06/2026 0.36p 0.36p 0.34p 0.35p 4882092
03/06/2026 0.36p 0.36p 0.35p 0.36p 5495899
02/06/2026 0.35p 0.37p 0.34p 0.36p 35669572
01/06/2026 0.36p 0.37p 0.33p 0.35p 27568552
29/05/2026 0.35p 0.37p 0.34p 0.36p 20366484
28/05/2026 0.35p 0.35p 0.34p 0.35p 8046800
27/05/2026 0.35p 0.35p 0.33p 0.35p 15175382
26/05/2026 0.38p 0.38p 0.34p 0.35p 22550632
22/05/2026 0.38p 0.38p 0.36p 0.38p 1319593
21/05/2026 0.39p 0.40p 0.36p 0.38p 10677163
20/05/2026 0.40p 0.42p 0.37p 0.39p 7051958
19/05/2026 0.40p 0.42p 0.38p 0.41p 8832582
18/05/2026 0.41p 0.42p 0.37p 0.39p 25452539
15/05/2026 0.44p 0.45p 0.39p 0.41p 48371991
14/05/2026 0.39p 0.45p 0.37p 0.44p 289516474
13/05/2026 0.39p 0.40p 0.37p 0.39p 209058432
12/05/2026 0.39p 0.39p 0.37p 0.39p 12015250
11/05/2026 0.39p 0.40p 0.38p 0.39p 5004954
08/05/2026 0.38p 0.40p 0.37p 0.39p 20935394
07/05/2026 0.37p 0.39p 0.35p 0.38p 14189955
06/05/2026 0.37p 0.37p 0.35p 0.37p 13087765
05/05/2026 0.38p 0.40p 0.35p 0.37p 15592725
01/05/2026 0.37p 0.38p 0.36p 0.38p 77603144
30/04/2026 0.38p 0.39p 0.36p 0.37p 11800827
29/04/2026 0.35p 0.40p 0.33p 0.38p 95122693
28/04/2026 0.35p 0.36p 0.33p 0.35p 2887712
27/04/2026 0.35p 0.37p 0.33p 0.35p 22908453
24/04/2026 0.35p 0.36p 0.34p 0.35p 5945517
23/04/2026 0.35p 0.36p 0.34p 0.35p 3463028
22/04/2026 0.35p 0.36p 0.35p 0.35p 9224318
21/04/2026 0.35p 0.36p 0.34p 0.35p 32440851
20/04/2026 0.34p 0.36p 0.33p 0.35p 15438071
17/04/2026 0.36p 0.38p 0.33p 0.35p 25381006
16/04/2026 0.35p 0.38p 0.34p 0.36p 21315574
15/04/2026 0.31p 0.37p 0.30p 0.36p 100126752
14/04/2026 0.31p 0.32p 0.29p 0.31p 13793654
13/04/2026 0.31p 0.31p 0.29p 0.31p 2851580
10/04/2026 0.31p 0.32p 0.29p 0.31p 42226180
09/04/2026 0.30p 0.31p 0.28p 0.30p 36884767
08/04/2026 0.28p 0.30p 0.27p 0.29p 11926642
07/04/2026 0.28p 0.30p 0.27p 0.28p 543885
02/04/2026 0.28p 0.30p 0.26p 0.28p 8196365
01/04/2026 0.28p 0.30p 0.26p 0.28p 367571
31/03/2026 0.29p 0.30p 0.28p 0.29p 10277063
30/03/2026 0.30p 0.31p 0.28p 0.29p 2696019
27/03/2026 0.30p 0.31p 0.29p 0.30p 2597444
26/03/2026 0.30p 0.31p 0.29p 0.30p 10975757
25/03/2026 0.29p 0.31p 0.29p 0.30p 8946658
24/03/2026 0.28p 0.30p 0.27p 0.29p 19062676
23/03/2026 0.30p 0.31p 0.27p 0.28p 17199418
20/03/2026 0.29p 0.32p 0.27p 0.30p 7203423
19/03/2026 0.31p 0.32p 0.27p 0.29p 10847161
18/03/2026 0.30p 0.32p 0.28p 0.31p 13404242
17/03/2026 0.29p 0.30p 0.27p 0.29p 416005
16/03/2026 0.30p 0.32p 0.27p 0.29p 2706166
13/03/2026 0.31p 0.32p 0.28p 0.30p 4228987
12/03/2026 0.31p 0.32p 0.30p 0.31p 930898
11/03/2026 0.29p 0.32p 0.29p 0.31p 31701532
10/03/2026 0.29p 0.31p 0.27p 0.29p 21500956
09/03/2026 0.28p 0.29p 0.27p 0.28p 2243402
06/03/2026 0.28p 0.29p 0.27p 0.28p 556896
05/03/2026 0.29p 0.30p 0.27p 0.28p 4966937
04/03/2026 0.29p 0.30p 0.27p 0.29p 2625568
03/03/2026 0.29p 0.30p 0.27p 0.29p 14385127
02/03/2026 0.29p 0.30p 0.29p 0.29p 4734228
27/02/2026 0.29p 0.30p 0.27p 0.29p 18086676
26/02/2026 0.29p 0.30p 0.27p 0.29p 5707337
25/02/2026 0.29p 0.30p 0.27p 0.29p 8814076
24/02/2026 0.29p 0.30p 0.27p 0.29p 6190294
23/02/2026 0.29p 0.30p 0.27p 0.29p 8314472
20/02/2026 0.29p 0.30p 0.28p 0.29p 1692154
19/02/2026 0.29p 0.30p 0.28p 0.29p 12325663
18/02/2026 0.30p 0.30p 0.28p 0.29p 11039845
17/02/2026 0.28p 0.31p 0.28p 0.30p 49093032
16/02/2026 0.25p 0.30p 0.24p 0.29p 77707944
13/02/2026 0.25p 0.27p 0.23p 0.25p 50320620
12/02/2026 0.24p 0.25p 0.23p 0.24p 1960347
11/02/2026 0.24p 0.25p 0.24p 0.24p 3030755
10/02/2026 0.25p 0.26p 0.23p 0.24p 4034419
09/02/2026 0.25p 0.26p 0.24p 0.25p 49866392
06/02/2026 0.25p 0.26p 0.24p 0.25p 3413594
05/02/2026 0.25p 0.28p 0.23p 0.25p 23050964
04/02/2026 0.25p 0.26p 0.23p 0.25p 145646976
03/02/2026 0.25p 0.26p 0.24p 0.25p 18424524
02/02/2026 0.26p 0.27p 0.23p 0.25p 19357940
30/01/2026 0.25p 0.26p 0.24p 0.25p 11330503

*Close Price adjusted for both dividends and splits