Rome Resources (RMR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
09/10/2025 0.34p 0.36p 0.34p 0.35p 7761957
08/10/2025 0.32p 0.35p 0.32p 0.34p 8109717
07/10/2025 0.32p 0.33p 0.31p 0.32p 4211337
06/10/2025 0.30p 0.32p 0.30p 0.32p 1980287
03/10/2025 0.30p 0.31p 0.30p 0.30p 8368816
02/10/2025 0.30p 0.31p 0.29p 0.30p 3382857
01/10/2025 0.31p 0.31p 0.28p 0.30p 15614783
30/09/2025 0.33p 0.33p 0.30p 0.31p 4480361
29/09/2025 0.33p 0.33p 0.32p 0.33p 9512372
26/09/2025 0.33p 0.33p 0.32p 0.33p 12081826
25/09/2025 0.33p 0.33p 0.32p 0.33p 5366375
24/09/2025 0.33p 0.34p 0.32p 0.33p 7507160
23/09/2025 0.33p 0.34p 0.32p 0.33p 15554540
22/09/2025 0.35p 0.35p 0.31p 0.33p 45405536
19/09/2025 0.36p 0.37p 0.34p 0.35p 6967308
18/09/2025 0.35p 0.38p 0.34p 0.36p 11572526
17/09/2025 0.35p 0.36p 0.35p 0.35p 9289603
16/09/2025 0.41p 0.41p 0.38p 0.35p 28228904
15/09/2025 0.41p 0.43p 0.37p 0.38p 30601906
12/09/2025 0.43p 0.43p 0.36p 0.41p 39153864
11/09/2025 0.42p 0.45p 0.42p 0.43p 31783300
10/09/2025 0.42p 0.45p 0.41p 0.45p 81199120
09/09/2025 0.40p 0.43p 0.40p 0.42p 38801892
08/09/2025 0.40p 0.41p 0.39p 0.40p 6881907
05/09/2025 0.39p 0.40p 0.38p 0.40p 6933174
04/09/2025 0.39p 0.39p 0.37p 0.39p 5548922
03/09/2025 0.39p 0.39p 0.38p 0.39p 2578930
02/09/2025 0.40p 0.40p 0.38p 0.39p 10964516
01/09/2025 0.40p 0.42p 0.37p 0.40p 59103980
29/08/2025 0.31p 0.42p 0.31p 0.40p 127541496
28/08/2025 0.31p 0.33p 0.30p 0.31p 3597943
27/08/2025 0.31p 0.32p 0.30p 0.31p 2026945
26/08/2025 0.31p 0.32p 0.28p 0.31p 15955050
22/08/2025 0.31p 0.32p 0.29p 0.31p 8121924
21/08/2025 0.31p 0.33p 0.28p 0.31p 84845648
20/08/2025 0.31p 0.32p 0.30p 0.31p 4429969
19/08/2025 0.31p 0.32p 0.29p 0.31p 8990949
18/08/2025 0.31p 0.32p 0.30p 0.31p 2857633
15/08/2025 0.30p 0.32p 0.30p 0.31p 7090841
14/08/2025 0.30p 0.31p 0.30p 0.30p 8893416
13/08/2025 0.30p 0.31p 0.29p 0.30p 2184056
12/08/2025 0.29p 0.32p 0.29p 0.30p 17835478
11/08/2025 0.27p 0.29p 0.26p 0.28p 1968830
08/08/2025 0.25p 0.29p 0.25p 0.27p 13367815
07/08/2025 0.25p 0.25p 0.24p 0.25p 1704530
06/08/2025 0.26p 0.26p 0.23p 0.25p 21060316
05/08/2025 0.26p 0.26p 0.25p 0.26p 2309908
04/08/2025 0.26p 0.26p 0.25p 0.26p 583929
01/08/2025 0.26p 0.26p 0.25p 0.26p 444049
31/07/2025 0.26p 0.26p 0.25p 0.26p 1204082
30/07/2025 0.26p 0.26p 0.25p 0.26p 1525864
29/07/2025 0.26p 0.26p 0.25p 0.26p 1010365
28/07/2025 0.27p 0.27p 0.25p 0.26p 1980320
25/07/2025 0.26p 0.26p 0.25p 0.26p 7339247
24/07/2025 0.26p 0.26p 0.25p 0.26p 2137010
23/07/2025 0.26p 0.26p 0.25p 0.26p 4017322
22/07/2025 0.27p 0.31p 0.25p 0.26p 11425657
21/07/2025 0.29p 0.29p 0.26p 0.27p 7801052
18/07/2025 0.29p 0.30p 0.27p 0.29p 1299693
17/07/2025 0.29p 0.30p 0.27p 0.29p 408183
16/07/2025 0.29p 0.29p 0.27p 0.29p 10932144
15/07/2025 0.30p 0.32p 0.27p 0.29p 14465722
14/07/2025 0.30p 0.30p 0.29p 0.30p 272571
11/07/2025 0.30p 0.30p 0.28p 0.30p 3425567
10/07/2025 0.31p 0.31p 0.29p 0.30p 4279388
09/07/2025 0.31p 0.31p 0.30p 0.30p 11496666
08/07/2025 0.31p 0.32p 0.30p 0.31p 3796224
07/07/2025 0.30p 0.32p 0.30p 0.31p 6944622
04/07/2025 0.30p 0.31p 0.29p 0.30p 2264076
03/07/2025 0.29p 0.32p 0.28p 0.30p 10059205
02/07/2025 0.28p 0.30p 0.27p 0.29p 7495364
01/07/2025 0.28p 0.29p 0.27p 0.28p 1630506
30/06/2025 0.30p 0.30p 0.26p 0.28p 4359654
27/06/2025 0.30p 0.30p 0.27p 0.30p 2070380
26/06/2025 0.31p 0.33p 0.27p 0.30p 10612248
25/06/2025 0.31p 0.31p 0.31p 0.31p 1811249
24/06/2025 0.32p 0.32p 0.28p 0.31p 8442489
23/06/2025 0.32p 0.32p 0.30p 0.32p 5341860
20/06/2025 0.32p 0.33p 0.30p 0.32p 9709451
19/06/2025 0.32p 0.32p 0.32p 0.32p 398078
18/06/2025 0.32p 0.32p 0.31p 0.32p 14887286
17/06/2025 0.32p 0.33p 0.31p 0.32p 5201035
16/06/2025 0.32p 0.32p 0.31p 0.32p 7391856
13/06/2025 0.32p 0.32p 0.30p 0.32p 4349941
12/06/2025 0.32p 0.32p 0.32p 0.32p 1868049
11/06/2025 0.32p 0.32p 0.30p 0.32p 5369608
10/06/2025 0.33p 0.33p 0.30p 0.32p 22507276
09/06/2025 0.32p 0.36p 0.30p 0.33p 29474898
06/06/2025 0.32p 0.32p 0.30p 0.32p 8263270
05/06/2025 0.31p 0.33p 0.31p 0.32p 28425284
04/06/2025 0.31p 0.32p 0.30p 0.31p 18763944
03/06/2025 0.30p 0.32p 0.30p 0.31p 50403336
02/06/2025 0.29p 0.31p 0.29p 0.30p 29228700
30/05/2025 0.28p 0.30p 0.26p 0.29p 11835705
29/05/2025 0.29p 0.29p 0.28p 0.29p 5369122
28/05/2025 0.29p 0.29p 0.28p 0.29p 3830468
27/05/2025 0.29p 0.29p 0.28p 0.29p 2411771
23/05/2025 0.29p 0.30p 0.28p 0.29p 5189105
22/05/2025 0.29p 0.29p 0.28p 0.29p 2274292
21/05/2025 0.29p 0.29p 0.28p 0.29p 1753602
20/05/2025 0.30p 0.30p 0.28p 0.29p 6071952
19/05/2025 0.30p 0.30p 0.28p 0.30p 4559187
16/05/2025 0.30p 0.30p 0.29p 0.30p 2598613
15/05/2025 0.30p 0.30p 0.28p 0.30p 1842203
14/05/2025 0.31p 0.32p 0.28p 0.30p 29649340
13/05/2025 0.28p 0.31p 0.28p 0.29p 29229736
12/05/2025 0.28p 0.28p 0.26p 0.28p 6089578
09/05/2025 0.27p 0.27p 0.25p 0.27p 3014240
08/05/2025 0.28p 0.29p 0.26p 0.27p 15670479
07/05/2025 0.25p 0.28p 0.25p 0.28p 18879584
06/05/2025 0.24p 0.26p 0.23p 0.25p 15084647
02/05/2025 0.24p 0.24p 0.23p 0.24p 9767540
01/05/2025 0.22p 0.25p 0.22p 0.24p 18323632
30/04/2025 0.19p 0.22p 0.19p 0.22p 7463745
29/04/2025 0.20p 0.20p 0.17p 0.19p 26235776
28/04/2025 0.20p 0.20p 0.18p 0.20p 4690959
25/04/2025 0.20p 0.20p 0.18p 0.20p 1617015
24/04/2025 0.19p 0.21p 0.16p 0.20p 33000660
23/04/2025 0.17p 0.17p 0.16p 0.17p 8848842
22/04/2025 0.18p 0.18p 0.16p 0.17p 2077100
17/04/2025 0.18p 0.18p 0.17p 0.18p 200000
16/04/2025 0.18p 0.19p 0.17p 0.18p 52227484
15/04/2025 0.18p 0.18p 0.17p 0.18p 2659353
14/04/2025 0.18p 0.18p 0.17p 0.18p 902929
11/04/2025 0.18p 0.18p 0.15p 0.18p 11485701
10/04/2025 0.18p 0.19p 0.17p 0.18p 3738521
09/04/2025 0.15p 0.21p 0.15p 0.18p 31781504
08/04/2025 0.16p 0.16p 0.15p 0.15p 5934616
07/04/2025 0.16p 0.17p 0.15p 0.16p 19963910
04/04/2025 0.16p 0.16p 0.16p 0.16p 0
03/04/2025 0.16p 0.16p 0.15p 0.16p 132216056
02/04/2025 0.16p 0.16p 0.15p 0.16p 5069168
01/04/2025 0.16p 0.16p 0.15p 0.16p 42145080
31/03/2025 0.16p 0.17p 0.15p 0.16p 6297149
28/03/2025 0.17p 0.17p 0.15p 0.16p 2768458
27/03/2025 0.15p 0.17p 0.14p 0.17p 17855416
26/03/2025 0.19p 0.19p 0.13p 0.15p 59691328
25/03/2025 0.19p 0.19p 0.17p 0.19p 3191217
24/03/2025 0.19p 0.19p 0.18p 0.19p 3536424
21/03/2025 0.19p 0.19p 0.18p 0.19p 3752371
20/03/2025 0.20p 0.27p 0.18p 0.19p 27719980
19/03/2025 0.20p 0.21p 0.19p 0.20p 1426618
18/03/2025 0.20p 0.20p 0.19p 0.20p 1556088
17/03/2025 0.19p 0.21p 0.19p 0.20p 7070019
14/03/2025 0.23p 0.24p 0.17p 0.20p 36785856
13/03/2025 0.25p 0.25p 0.18p 0.21p 49984508
12/03/2025 0.25p 0.25p 0.23p 0.25p 6091396
11/03/2025 0.26p 0.26p 0.24p 0.25p 1025000
10/03/2025 0.26p 0.26p 0.25p 0.26p 2534287

*Close Price adjusted for both dividends and splits