Rome Resources Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	0.370	0.374	0.350	0.370	0.370	13,087,765
2026-05-05	0.380	0.400	0.350	0.370	0.370	17,592,724
2026-05-01	0.370	0.380	0.360	0.380	0.380	77,603,145
2026-04-30	0.380	0.390	0.360	0.365	0.365	13,050,827
2026-04-29	0.345	0.400	0.330	0.380	0.380	95,122,692
2026-04-28	0.345	0.360	0.330	0.345	0.345	2,887,712
2026-04-27	0.345	0.370	0.330	0.345	0.345	22,908,453
2026-04-24	0.350	0.359	0.342	0.350	0.350	5,945,517
2026-04-23	0.350	0.360	0.340	0.350	0.350	3,463,028
2026-04-22	0.350	0.358	0.349	0.350	0.350	9,224,318
2026-04-21	0.350	0.360	0.341	0.350	0.350	32,440,850
2026-04-20	0.340	0.360	0.333	0.350	0.350	15,438,070
2026-04-17	0.360	0.380	0.333	0.350	0.350	25,381,006
2026-04-16	0.350	0.380	0.340	0.360	0.360	21,315,575
2026-04-15	0.310	0.374	0.302	0.360	0.360	115,126,748
2026-04-14	0.305	0.320	0.290	0.310	0.310	16,793,653
2026-04-13	0.305	0.316	0.291	0.305	0.305	12,041,279
2026-04-10	0.305	0.320	0.290	0.305	0.305	54,226,179
2026-04-09	0.295	0.310	0.280	0.300	0.300	36,884,766
2026-04-08	0.280	0.300	0.270	0.285	0.285	21,926,642
2026-04-07	0.280	0.300	0.265	0.280	0.280	543,885
2026-04-02	0.280	0.300	0.260	0.280	0.280	8,196,365
2026-04-01	0.280	0.300	0.260	0.280	0.280	10,367,570
2026-03-31	0.290	0.299	0.282	0.290	0.290	10,277,063
2026-03-30	0.300	0.310	0.280	0.290	0.290	53,196,018
2026-03-27	0.300	0.310	0.290	0.300	0.300	17,597,444
2026-03-26	0.300	0.310	0.293	0.300	0.300	15,975,757
2026-03-25	0.290	0.310	0.286	0.300	0.300	8,946,657
2026-03-24	0.275	0.300	0.270	0.290	0.290	19,062,675
2026-03-23	0.300	0.305	0.261	0.275	0.275	33,455,897
2026-03-20	0.285	0.320	0.270	0.300	0.300	7,203,422
2026-03-19	0.305	0.320	0.270	0.285	0.285	10,847,160
2026-03-18	0.295	0.320	0.280	0.305	0.305	14,904,240
2026-03-17	0.285	0.300	0.270	0.285	0.285	416,005
2026-03-16	0.300	0.320	0.270	0.285	0.285	2,706,165
2026-03-13	0.305	0.320	0.282	0.300	0.300	4,228,986
2026-03-12	0.310	0.320	0.301	0.310	0.310	930,897
2026-03-11	0.290	0.320	0.290	0.310	0.310	31,701,530
2026-03-10	0.285	0.310	0.270	0.290	0.290	21,500,955
2026-03-09	0.280	0.290	0.270	0.280	0.280	2,243,401
2026-03-06	0.280	0.290	0.274	0.280	0.280	556,896
2026-03-05	0.285	0.300	0.270	0.280	0.280	10,966,937
2026-03-04	0.285	0.300	0.270	0.285	0.285	3,125,568
2026-03-03	0.285	0.298	0.270	0.285	0.285	14,385,127
2026-03-02	0.285	0.300	0.285	0.285	0.285	4,734,228
2026-02-27	0.285	0.300	0.270	0.285	0.285	18,086,675
2026-02-26	0.285	0.298	0.270	0.285	0.285	5,707,336
2026-02-25	0.285	0.300	0.270	0.285	0.285	8,814,076
2026-02-24	0.285	0.300	0.274	0.285	0.285	6,190,294
2026-02-23	0.290	0.300	0.272	0.285	0.285	8,314,470
2026-02-20	0.290	0.300	0.280	0.290	0.290	1,692,154
2026-02-19	0.290	0.300	0.280	0.290	0.290	12,325,663
2026-02-18	0.295	0.300	0.282	0.290	0.290	11,039,844
2026-02-17	0.280	0.310	0.276	0.295	0.295	49,093,030
2026-02-16	0.250	0.300	0.240	0.290	0.290	82,707,941
2026-02-13	0.250	0.270	0.230	0.250	0.250	50,320,620
2026-02-12	0.240	0.250	0.230	0.240	0.240	1,960,347
2026-02-11	0.240	0.250	0.240	0.240	0.240	3,030,755
2026-02-10	0.250	0.260	0.230	0.240	0.240	4,034,418
2026-02-09	0.250	0.260	0.240	0.250	0.250	49,866,391

← NewerPage 3 of 22 · 1,269 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.