Rome Resources (RMR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
29/01/2026 0.25p 0.27p 0.23p 0.25p 14369869
28/01/2026 0.25p 0.27p 0.23p 0.25p 6085368
27/01/2026 0.25p 0.26p 0.23p 0.25p 5062290
26/01/2026 0.25p 0.26p 0.24p 0.25p 11531488
23/01/2026 0.25p 0.26p 0.24p 0.25p 46410876
22/01/2026 0.25p 0.26p 0.25p 0.25p 7666666
21/01/2026 0.25p 0.26p 0.24p 0.25p 9148642
20/01/2026 0.25p 0.26p 0.24p 0.25p 4031386
19/01/2026 0.24p 0.25p 0.23p 0.24p 4725851
16/01/2026 0.22p 0.25p 0.22p 0.24p 27072846
15/01/2026 0.22p 0.22p 0.21p 0.22p 5562740
14/01/2026 0.21p 0.22p 0.20p 0.22p 16062063
13/01/2026 0.21p 0.21p 0.19p 0.21p 18413264
12/01/2026 0.21p 0.22p 0.21p 0.21p 16059090
09/01/2026 0.21p 0.22p 0.20p 0.21p 10968154
08/01/2026 0.21p 0.22p 0.20p 0.21p 2377958
07/01/2026 0.21p 0.22p 0.20p 0.21p 1852141
06/01/2026 0.21p 0.22p 0.21p 0.21p 8944852
05/01/2026 0.21p 0.22p 0.20p 0.21p 1670826
02/01/2026 0.21p 0.22p 0.21p 0.21p 1045
01/01/2026 0.21p 0.21p 0.20p 0.20p 2471972
31/12/2025 0.21p 0.21p 0.20p 0.20p 2471972
30/12/2025 0.21p 0.22p 0.19p 0.21p 2615345
29/12/2025 0.21p 0.22p 0.19p 0.21p 3962398
26/12/2025 0.21p 0.21p 0.20p 0.21p 1000000
25/12/2025 0.21p 0.21p 0.20p 0.21p 1000000
24/12/2025 0.21p 0.21p 0.20p 0.21p 1000000
23/12/2025 0.21p 0.21p 0.19p 0.21p 7769214
22/12/2025 0.21p 0.21p 0.19p 0.21p 4287613
19/12/2025 0.21p 0.21p 0.20p 0.21p 11194616
18/12/2025 0.20p 0.22p 0.18p 0.21p 16362986
17/12/2025 0.20p 0.20p 0.19p 0.20p 442378
16/12/2025 0.21p 0.21p 0.18p 0.20p 13411187
15/12/2025 0.19p 0.20p 0.18p 0.19p 12951356
12/12/2025 0.19p 0.19p 0.18p 0.19p 8767684
11/12/2025 0.19p 0.20p 0.19p 0.19p 6456991
10/12/2025 0.19p 0.19p 0.18p 0.19p 2114440
09/12/2025 0.19p 0.19p 0.17p 0.19p 10207796
08/12/2025 0.19p 0.19p 0.17p 0.18p 11324458
05/12/2025 0.19p 0.19p 0.18p 0.19p 17982818
04/12/2025 0.19p 0.19p 0.18p 0.19p 3157791
03/12/2025 0.19p 0.19p 0.19p 0.19p 749026
02/12/2025 0.19p 0.20p 0.19p 0.20p 6541110
01/12/2025 0.19p 0.19p 0.18p 0.19p 6250409
28/11/2025 0.19p 0.20p 0.18p 0.19p 11841075
27/11/2025 0.20p 0.20p 0.18p 0.19p 6200892
26/11/2025 0.20p 0.20p 0.19p 0.20p 10415584
25/11/2025 0.20p 0.20p 0.17p 0.19p 46065932
24/11/2025 0.20p 0.20p 0.20p 0.20p 385499
21/11/2025 0.21p 0.21p 0.19p 0.21p 15542789
20/11/2025 0.22p 0.22p 0.20p 0.21p 9857238
19/11/2025 0.20p 0.24p 0.20p 0.22p 322186048
18/11/2025 0.20p 0.20p 0.19p 0.20p 6553047
17/11/2025 0.21p 0.21p 0.19p 0.20p 12744366
14/11/2025 0.21p 0.21p 0.20p 0.21p 7604408
13/11/2025 0.23p 0.23p 0.20p 0.21p 11690689
12/11/2025 0.23p 0.23p 0.22p 0.23p 9021238
11/11/2025 0.23p 0.23p 0.22p 0.23p 529761
10/11/2025 0.24p 0.24p 0.22p 0.23p 21770736
07/11/2025 0.25p 0.25p 0.23p 0.24p 13087313
06/11/2025 0.27p 0.27p 0.24p 0.25p 10735632
05/11/2025 0.27p 0.27p 0.25p 0.27p 5707542
04/11/2025 0.29p 0.29p 0.25p 0.27p 9944917
03/11/2025 0.29p 0.29p 0.27p 0.29p 13496238
31/10/2025 0.29p 0.30p 0.27p 0.29p 18927508
30/10/2025 0.38p 0.38p 0.27p 0.28p 74581904
29/10/2025 0.34p 0.37p 0.33p 0.36p 4575393
28/10/2025 0.36p 0.37p 0.33p 0.34p 10016448
27/10/2025 0.37p 0.37p 0.35p 0.36p 1084040
24/10/2025 0.35p 0.37p 0.35p 0.37p 5582483
23/10/2025 0.35p 0.36p 0.34p 0.35p 8883427
22/10/2025 0.36p 0.36p 0.34p 0.35p 2590888
21/10/2025 0.37p 0.37p 0.35p 0.36p 3744191
20/10/2025 0.38p 0.39p 0.37p 0.38p 3321342
17/10/2025 0.38p 0.38p 0.37p 0.38p 994508
16/10/2025 0.38p 0.38p 0.37p 0.38p 2185770
15/10/2025 0.38p 0.39p 0.37p 0.38p 10029321
14/10/2025 0.35p 0.39p 0.34p 0.38p 16026177
13/10/2025 0.35p 0.37p 0.34p 0.35p 5683164
10/10/2025 0.35p 0.37p 0.34p 0.35p 3966607

*Close Price adjusted for both dividends and splits