Rome Resources Plc (AIM:RMR)
London · Delayed Price · Currency is GBP · Price in GBX 0.2400
0.00 (0.00%)
Feb 11, 2026, 4:37 PM GMT
Rome Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 0.24 | 0.25 | 0.25 | 0.24 | 0.24 | - | 3,030,755 |
| Feb 10, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -4.00% | 4,034,419 |
| Feb 9, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | - | 266,391 |
| Feb 6, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 3,413,593 |
| Feb 5, 2026 | 0.25 | 0.28 | 0.23 | 0.25 | 0.25 | 2.04% | 23,050,960 |
| Feb 4, 2026 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | -2.00% | 145,646,900 |
| Feb 3, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 2.04% | 18,424,520 |
| Feb 2, 2026 | 0.26 | 0.27 | 0.23 | 0.25 | 0.25 | -2.00% | 19,357,930 |
| Jan 30, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 2.04% | 11,330,503 |
| Jan 29, 2026 | 0.23 | 0.27 | 0.23 | 0.25 | 0.25 | -2.00% | 14,369,869 |
| Jan 28, 2026 | 0.26 | 0.27 | 0.23 | 0.25 | 0.25 | 2.04% | 6,085,368 |
| Jan 27, 2026 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | -2.00% | 5,062,289 |
| Jan 26, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 11,531,480 |
| Jan 23, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 8,910,877 |
| Jan 22, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 7,666,666 |
| Jan 21, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 2.04% | 19,148,640 |
| Jan 20, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 2.08% | 4,031,386 |
| Jan 19, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 4,725,851 |
| Jan 16, 2026 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 9.09% | 27,072,846 |
| Jan 15, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.33% | 5,562,740 |
| Jan 14, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 4.88% | 16,062,060 |
| Jan 13, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | -2.38% | 18,413,263 |
| Jan 12, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 16,059,090 |
| Jan 9, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 10,968,150 |
| Jan 8, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 2,377,958 |
| Jan 7, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 1,852,141 |
| Jan 6, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 2.44% | 8,944,852 |
| Jan 5, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 1,670,826 |
| Jan 2, 2026 | 0.21 | 0.22 | 0.22 | 0.21 | 0.21 | 2.50% | 1,045 |
| Dec 31, 2025 | 0.21 | 0.21 | 0.21 | 0.20 | 0.20 | -2.44% | 2,471,972 |
| Dec 30, 2025 | 0.21 | 0.22 | 0.19 | 0.21 | 0.21 | - | 2,615,345 |
| Dec 29, 2025 | 0.21 | 0.22 | 0.19 | 0.21 | 0.21 | - | 3,962,398 |
| Dec 24, 2025 | 0.21 | 0.20 | 0.20 | 0.21 | 0.21 | - | 1,000,000 |
| Dec 23, 2025 | 0.21 | 0.20 | 0.19 | 0.21 | 0.21 | - | 7,769,214 |
| Dec 22, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | - | 4,287,613 |
| Dec 19, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 11,194,610 |
| Dec 18, 2025 | 0.20 | 0.22 | 0.18 | 0.21 | 0.21 | 2.50% | 16,362,980 |
| Dec 17, 2025 | 0.20 | 0.19 | 0.19 | 0.20 | 0.20 | 2.56% | 442,378 |
| Dec 16, 2025 | 0.21 | 0.21 | 0.18 | 0.20 | 0.20 | 2.63% | 13,411,180 |
| Dec 15, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | - | 12,951,350 |
| Dec 12, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 8,767,684 |
| Dec 11, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 6,456,991 |
| Dec 10, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 2,114,440 |
| Dec 9, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | 8.57% | 10,207,790 |
| Dec 8, 2025 | 0.19 | 0.18 | 0.17 | 0.18 | 0.18 | -7.89% | 11,324,450 |
| Dec 5, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 17,982,810 |
| Dec 4, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 3,157,791 |
| Dec 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 749,026 |
| Dec 2, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 6,541,110 |
| Dec 1, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 6,250,409 |