Skip to main content
Rome Resources Plc (AIM:RMR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.274
-0.006 (-2.14%)
Mar 6, 2026, 1:23 PM GMT

Rome Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.290.300.270.280.28-1.75%10,966,930
Mar 4, 20260.290.300.270.290.29-3,125,568
Mar 3, 20260.290.300.270.290.29-14,385,120
Mar 2, 20260.290.300.300.290.29-4,734,228
Feb 27, 20260.290.300.270.290.29-18,086,670
Feb 26, 20260.290.300.270.290.29-5,707,337
Feb 25, 20260.290.300.270.290.29-8,814,076
Feb 24, 20260.290.300.270.290.29-6,190,294
Feb 23, 20260.290.300.270.290.29-1.72%8,314,471
Feb 20, 20260.290.300.280.290.29-1,692,154
Feb 19, 20260.290.300.280.290.29-12,325,660
Feb 18, 20260.300.300.280.290.29-1.69%11,039,840
Feb 17, 20260.280.310.280.300.301.72%49,093,030
Feb 16, 20260.250.300.240.290.2916.00%82,707,940
Feb 13, 20260.250.270.230.250.254.17%50,320,620
Feb 12, 20260.240.250.230.240.24-1,960,347
Feb 11, 20260.240.250.250.240.24-3,030,755
Feb 10, 20260.260.260.230.240.24-4.00%4,034,419
Feb 9, 20260.240.260.240.250.25-266,391
Feb 6, 20260.250.260.240.250.25-3,413,593
Feb 5, 20260.250.280.230.250.252.04%23,050,960
Feb 4, 20260.250.260.230.250.25-2.00%145,646,900
Feb 3, 20260.250.260.240.250.252.04%18,424,520
Feb 2, 20260.260.270.230.250.25-2.00%19,357,930
Jan 30, 20260.250.260.240.250.252.04%11,330,503
Jan 29, 20260.230.270.230.250.25-2.00%14,369,869
Jan 28, 20260.260.270.230.250.252.04%6,085,368
Jan 27, 20260.250.260.230.250.25-2.00%5,062,289
Jan 26, 20260.250.260.240.250.25-11,531,480
Jan 23, 20260.250.260.240.250.25-8,910,877
Jan 22, 20260.250.260.250.250.25-7,666,666
Jan 21, 20260.250.260.240.250.252.04%19,148,640
Jan 20, 20260.250.260.240.250.252.08%4,031,386
Jan 19, 20260.240.250.230.240.24-4,725,851
Jan 16, 20260.230.250.220.240.249.09%27,072,846
Jan 15, 20260.220.220.210.220.222.33%5,562,740
Jan 14, 20260.210.220.200.220.224.88%16,062,060
Jan 13, 20260.210.210.190.210.21-2.38%18,413,263
Jan 12, 20260.210.220.210.210.21-16,059,090
Jan 9, 20260.210.220.200.210.21-10,968,150
Jan 8, 20260.210.220.200.210.21-2,377,958
Jan 7, 20260.210.220.200.210.21-1,852,141
Jan 6, 20260.210.220.210.210.212.44%8,944,852
Jan 5, 20260.210.220.200.210.21-1,670,826
Jan 2, 20260.210.220.220.210.212.50%1,045
Dec 31, 20250.210.210.210.200.20-2.44%2,471,972
Dec 30, 20250.210.220.190.210.21-2,615,345
Dec 29, 20250.210.220.190.210.21-3,962,398
Dec 24, 20250.210.200.200.210.21-1,000,000
Dec 23, 20250.210.200.190.210.21-7,769,214
Dec 22, 20250.190.210.190.210.21-4,287,613
Dec 19, 20250.210.210.200.210.21-11,194,610
Dec 18, 20250.200.220.180.210.212.50%16,362,980
Dec 17, 20250.200.190.190.200.202.56%442,378
Dec 16, 20250.210.210.180.200.202.63%13,411,180
Dec 15, 20250.190.200.180.190.19-12,951,350
Dec 12, 20250.190.190.180.190.19-8,767,684
Dec 11, 20250.190.200.190.190.19-6,456,991
Dec 10, 20250.180.190.180.190.19-2,114,440
Dec 9, 20250.190.190.170.190.198.57%10,207,790
Dec 8, 20250.190.180.170.180.18-7.89%11,324,450
Dec 5, 20250.190.190.180.190.19-17,982,810
Dec 4, 20250.190.190.180.190.19-3,157,791
Dec 3, 20250.190.190.190.190.19-2.56%749,026
Dec 2, 20250.190.200.190.200.202.63%6,541,110
Dec 1, 20250.190.190.180.190.19-6,250,409
Nov 28, 20250.190.200.180.190.19-11,841,070
Nov 27, 20250.200.190.180.190.19-2.56%6,200,892
Nov 26, 20250.200.200.190.200.205.41%10,415,580
Nov 25, 20250.200.190.170.190.19-5.13%46,065,930
Nov 24, 20250.200.200.200.200.20-7.14%385,499
Nov 21, 20250.200.210.210.210.212.44%15,542,789
Nov 20, 20250.200.200.200.210.21-4.65%9,857,238
Nov 19, 20250.200.240.200.220.227.50%322,186,000
Nov 18, 20250.200.200.190.200.20-6,553,047
Nov 17, 20250.210.200.190.200.20-2.44%12,744,360
Nov 14, 20250.210.210.200.210.21-7,604,408
Nov 13, 20250.230.220.200.210.21-8.89%11,690,680
Nov 12, 20250.230.230.220.230.23-9,021,238
Nov 11, 20250.230.220.220.230.23-529,761
Nov 10, 20250.240.240.220.230.23-4.26%21,770,730
Nov 7, 20250.250.250.230.240.24-4.08%13,087,310
Nov 6, 20250.270.260.240.250.25-7.55%10,735,630
Nov 5, 20250.270.270.250.270.27-5,707,542
Nov 4, 20250.290.280.250.270.27-7.02%9,944,917
Nov 3, 20250.290.290.270.290.29-13,496,230
Oct 31, 20250.290.300.270.290.291.79%18,927,500
Oct 30, 20250.380.370.270.280.28-22.22%74,581,900
Oct 29, 20250.340.370.330.360.365.88%4,575,393
Oct 28, 20250.360.370.330.340.34-5.56%10,016,440
Oct 27, 20250.370.370.350.360.36-1.37%1,084,040
Oct 24, 20250.350.370.360.370.374.29%5,582,483
Oct 23, 20250.350.360.340.350.35-8,883,427
Oct 22, 20250.360.360.340.350.35-1.41%2,590,888
Oct 21, 20250.370.370.350.360.36-6.58%3,744,191
Oct 20, 20250.380.390.370.380.38-3,321,342
Oct 17, 20250.380.380.370.380.38-994,508
Oct 16, 20250.380.380.370.380.38-2,185,770
Oct 15, 20250.380.390.370.380.38-10,029,320
Oct 14, 20250.350.390.340.380.388.57%16,026,170