Skip to main content
Rome Resources Plc (AIM:RMR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.190
0.00 (0.00%)
At close: Dec 5, 2025

Rome Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20250.350.370.340.350.35-5,683,164
Oct 10, 20250.350.370.340.350.35-3,966,607
Oct 9, 20250.340.360.340.350.354.48%7,761,957
Oct 8, 20250.320.350.320.340.346.35%8,109,717
Oct 7, 20250.320.330.310.320.32-4,211,337
Oct 6, 20250.300.320.300.320.325.00%1,980,287
Oct 3, 20250.300.310.300.300.30-8,368,816
Oct 2, 20250.300.310.290.300.30-3,382,857
Oct 1, 20250.310.310.280.300.30-3.23%15,614,780
Sep 30, 20250.330.320.300.310.31-6.06%4,480,361
Sep 29, 20250.330.330.320.330.33-9,512,372
Sep 26, 20250.330.330.320.330.33-12,081,820
Sep 25, 20250.330.330.320.330.33-5,366,375
Sep 24, 20250.330.340.320.330.33-7,507,160
Sep 23, 20250.330.340.320.330.33-15,554,540
Sep 22, 20250.350.350.310.330.33-5.71%45,405,530
Sep 19, 20250.360.370.340.350.35-2.78%6,967,308
Sep 18, 20250.350.380.340.360.362.86%11,572,520
Sep 17, 20250.350.360.350.350.35-9,289,603
Sep 16, 20250.380.370.330.350.35-6.67%28,228,900
Sep 15, 20250.410.430.370.380.38-7.41%30,601,900
Sep 12, 20250.430.430.360.410.41-5.81%39,153,860
Sep 11, 20250.430.450.420.430.43-4.44%46,783,300
Sep 10, 20250.420.450.410.450.458.43%92,449,120
Sep 9, 20250.400.430.400.420.423.75%38,801,890
Sep 8, 20250.400.410.390.400.401.27%193,881,900
Sep 5, 20250.390.400.380.400.401.28%16,070,890
Sep 4, 20250.390.410.370.390.39-31,548,920
Sep 3, 20250.390.390.380.390.39-2,578,930
Sep 2, 20250.400.400.380.390.39-1.27%10,964,510
Sep 1, 20250.400.420.370.400.40-59,103,970
Aug 29, 20250.310.420.300.400.4027.42%157,616,400
Aug 28, 20250.310.330.300.310.31-3,597,943
Aug 27, 20250.310.320.300.310.31-2,026,945
Aug 26, 20250.310.320.280.310.311.64%15,955,050
Aug 22, 20250.310.320.290.310.31-1.61%8,121,924
Aug 21, 20250.310.330.280.310.311.64%84,845,650
Aug 20, 20250.310.320.300.310.31-4,429,969
Aug 19, 20250.310.320.290.310.31-1.61%8,990,949
Aug 18, 20250.310.320.300.310.31-2,857,633
Aug 15, 20250.300.320.300.310.315.08%7,090,841
Aug 14, 20250.300.310.300.300.30-1.67%18,893,410
Aug 13, 20250.300.310.290.300.30-2,184,056
Aug 12, 20250.290.320.290.300.309.09%19,335,470
Aug 11, 20250.270.290.260.280.281.85%1,968,830
Aug 8, 20250.250.290.250.270.2710.20%13,367,810
Aug 7, 20250.250.240.240.250.25-1,704,530
Aug 6, 20250.260.260.230.250.25-5.77%21,060,310
Aug 5, 20250.260.260.250.260.26-2,309,908
Aug 4, 20250.260.260.250.260.26-583,929
Aug 1, 20250.260.250.250.260.26-444,049
Jul 31, 20250.260.260.250.260.26-1,204,082
Jul 30, 20250.260.260.250.260.26-1,525,864
Jul 29, 20250.260.250.250.260.26-1,010,365
Jul 28, 20250.270.260.250.260.26-1,980,320
Jul 25, 20250.260.260.250.260.261.96%7,339,247
Jul 24, 20250.260.260.250.260.26-1.92%2,137,010
Jul 23, 20250.260.260.250.260.26-4,017,322
Jul 22, 20250.270.310.250.260.26-1.89%11,425,650
Jul 21, 20250.290.280.260.270.27-7.02%7,801,052
Jul 18, 20250.290.300.270.290.29-1,299,693