Rome Resources Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	0.315	0.315	0.302	0.315	0.315	15,539,483
2026-07-29	0.330	0.330	0.315	0.315	0.315	23,007,303
2026-07-28	0.315	0.330	0.300	0.315	0.315	30,407,141
2026-07-27	0.310	0.330	0.300	0.315	0.315	29,395,434
2026-07-24	0.310	0.320	0.300	0.310	0.310	7,518,639
2026-07-23	0.310	0.320	0.300	0.310	0.310	46,404,150
2026-07-22	0.310	0.320	0.300	0.310	0.310	1,842,606
2026-07-21	0.310	0.315	0.300	0.310	0.310	2,527,840
2026-07-20	0.315	0.320	0.300	0.310	0.310	1,284,934
2026-07-17	0.315	0.320	0.310	0.315	0.315	7,408,679
2026-07-16	0.320	0.330	0.310	0.315	0.315	6,779,600
2026-07-15	0.320	0.330	0.310	0.320	0.320	6,123,612
2026-07-14	0.320	0.324	0.310	0.320	0.320	1,087,533
2026-07-13	0.320	0.330	0.310	0.320	0.320	3,277,318
2026-07-10	0.315	0.330	0.311	0.320	0.320	24,177,578
2026-07-09	0.315	0.320	0.310	0.315	0.315	13,159,514
2026-07-08	0.325	0.329	0.310	0.315	0.315	5,704,627
2026-07-07	0.320	0.340	0.320	0.325	0.325	50,568,398
2026-07-06	0.325	0.330	0.310	0.315	0.315	20,060,511
2026-07-03	0.330	0.340	0.325	0.325	0.325	6,667,770
2026-07-02	0.335	0.345	0.320	0.330	0.330	45,616,988
2026-07-01	0.335	0.335	0.331	0.335	0.335	172,298
2026-06-30	0.335	0.335	0.330	0.335	0.335	2,990,132
2026-06-29	0.335	0.340	0.330	0.335	0.335	3,740,556
2026-06-26	0.350	0.350	0.330	0.335	0.335	20,608,281
2026-06-25	0.350	0.351	0.341	0.350	0.350	749,505
2026-06-24	0.350	0.350	0.340	0.350	0.350	3,695,546
2026-06-23	0.350	0.350	0.340	0.350	0.350	12,573,010
2026-06-22	0.350	0.360	0.341	0.350	0.350	12,531,433
2026-06-19	0.350	0.357	0.341	0.350	0.350	13,111,933
2026-06-18	0.350	0.360	0.340	0.350	0.350	2,781,560
2026-06-17	0.350	0.357	0.341	0.350	0.350	5,309,985
2026-06-16	0.350	0.357	0.340	0.350	0.350	5,654,719
2026-06-15	0.340	0.370	0.330	0.350	0.350	22,938,284
2026-06-12	0.335	0.340	0.330	0.335	0.335	777,536
2026-06-11	0.335	0.343	0.332	0.335	0.335	1,284,049
2026-06-10	0.345	0.350	0.332	0.335	0.335	42,323,008
2026-06-09	0.355	0.360	0.340	0.345	0.345	14,309,458
2026-06-08	0.350	0.360	0.348	0.350	0.350	1,909,567
2026-06-05	0.350	0.360	0.340	0.350	0.350	42,021,195
2026-06-04	0.355	0.360	0.340	0.350	0.350	24,882,092
2026-06-03	0.360	0.363	0.350	0.355	0.355	5,495,898
2026-06-02	0.345	0.370	0.340	0.360	0.360	54,255,037
2026-06-01	0.355	0.370	0.330	0.350	0.350	27,568,552
2026-05-29	0.350	0.370	0.338	0.355	0.355	20,366,485
2026-05-28	0.350	0.350	0.335	0.350	0.350	8,046,800
2026-05-27	0.350	0.350	0.333	0.350	0.350	15,175,382
2026-05-26	0.374	0.374	0.340	0.350	0.350	22,550,630
2026-05-22	0.375	0.380	0.362	0.380	0.380	1,319,593
2026-05-21	0.385	0.400	0.362	0.375	0.375	10,677,161
2026-05-20	0.400	0.420	0.372	0.385	0.385	7,051,957
2026-05-19	0.400	0.422	0.385	0.405	0.405	8,832,581
2026-05-18	0.410	0.420	0.370	0.390	0.390	25,452,538
2026-05-15	0.435	0.450	0.390	0.410	0.410	48,371,991
2026-05-14	0.385	0.450	0.375	0.435	0.435	289,516,473
2026-05-13	0.385	0.400	0.370	0.385	0.385	298,358,440
2026-05-12	0.385	0.385	0.370	0.385	0.385	12,015,250
2026-05-11	0.385	0.400	0.383	0.385	0.385	5,004,954
2026-05-08	0.375	0.400	0.366	0.385	0.385	20,935,394
2026-05-07	0.370	0.390	0.350	0.375	0.375	14,189,954

← NewerPage 2 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.