Skip to main content
Rome Resources Plc (AIM:RMR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.358
+0.013 (3.77%)
Apr 28, 2026, 3:01 PM GMT

Rome Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.360.360.330.36-3.77%4,003,089
Apr 27, 20260.350.370.330.350.35-1.43%22,908,450
Apr 24, 20260.350.360.340.350.35-5,945,517
Apr 23, 20260.350.360.340.350.35-3,463,029
Apr 22, 20260.350.360.350.350.35-9,224,318
Apr 21, 20260.350.360.340.350.35-32,440,850
Apr 20, 20260.340.360.330.350.35-15,438,070
Apr 17, 20260.360.380.330.350.35-2.78%25,381,000
Apr 16, 20260.350.380.340.360.36-21,315,570
Apr 15, 20260.310.370.300.360.3616.13%115,126,700
Apr 14, 20260.310.320.290.310.311.64%16,793,650
Apr 13, 20260.310.300.290.310.31-2,851,580
Apr 10, 20260.310.320.290.310.311.67%54,226,180
Apr 9, 20260.300.310.280.300.305.26%36,884,760
Apr 8, 20260.280.300.270.290.291.79%21,926,640
Apr 7, 20260.280.300.270.280.28-543,885
Apr 2, 20260.280.300.260.280.28-8,196,365
Apr 1, 20260.280.300.260.280.28-3.45%10,367,570
Mar 31, 20260.290.300.280.290.29-10,277,063
Mar 30, 20260.300.310.280.290.29-3.33%53,196,010
Mar 27, 20260.300.310.290.300.30-17,597,440
Mar 26, 20260.300.310.290.300.30-15,975,750
Mar 25, 20260.290.310.290.300.303.45%8,946,657
Mar 24, 20260.280.300.270.290.295.45%19,062,670
Mar 23, 20260.300.310.260.280.28-8.33%33,455,890
Mar 20, 20260.290.320.270.300.305.26%7,203,423
Mar 19, 20260.310.320.270.290.29-6.56%10,847,160
Mar 18, 20260.300.320.280.310.317.02%14,904,240
Mar 17, 20260.290.300.270.290.29-416,005
Mar 16, 20260.300.320.270.290.29-5.00%2,706,166
Mar 13, 20260.310.320.280.300.30-3.23%4,228,987
Mar 12, 20260.310.320.300.310.31-930,898
Mar 11, 20260.290.320.290.310.316.90%31,701,530
Mar 10, 20260.290.310.270.290.293.57%21,500,950
Mar 9, 20260.280.290.270.280.28-2,243,402
Mar 6, 20260.280.290.270.280.28-556,896
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, 20260.250.260.230.240.24-4.00%4,034,419
Feb 9, 20260.250.260.240.250.25-49,866,390
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%11,330,500
Jan 29, 20260.250.270.230.250.25-2.00%14,369,860
Jan 28, 20260.250.270.230.250.252.04%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, 20260.250.260.240.250.25-46,410,870
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, 20260.220.250.220.240.249.09%27,072,840
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%18,413,260
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, 20250.210.210.190.210.21-4,287,613
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, 20250.190.190.180.190.19-2,114,440
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