Rome Resources Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.225	0.225	0.220	0.225	0.225	529,761
2025-11-10	0.235	0.238	0.220	0.225	0.225	21,770,735
2025-11-07	0.245	0.251	0.230	0.235	0.235	13,087,313
2025-11-06	0.264	0.264	0.243	0.245	0.245	10,735,632
2025-11-05	0.265	0.270	0.250	0.265	0.265	5,707,542
2025-11-04	0.279	0.279	0.253	0.265	0.265	9,944,917
2025-11-03	0.285	0.290	0.270	0.285	0.285	13,496,238
2025-10-31	0.285	0.304	0.270	0.285	0.285	18,927,507
2025-10-30	0.365	0.365	0.270	0.280	0.280	74,581,902
2025-10-29	0.340	0.370	0.332	0.360	0.360	4,575,393
2025-10-28	0.360	0.367	0.330	0.340	0.340	10,016,448
2025-10-27	0.365	0.370	0.352	0.360	0.360	1,084,040
2025-10-24	0.355	0.370	0.355	0.365	0.365	5,582,483
2025-10-23	0.350	0.363	0.342	0.350	0.350	8,883,427
2025-10-22	0.355	0.360	0.340	0.350	0.350	2,590,888
2025-10-21	0.370	0.370	0.350	0.355	0.355	3,744,191
2025-10-20	0.380	0.390	0.370	0.380	0.380	3,321,342
2025-10-17	0.380	0.380	0.370	0.380	0.380	994,508
2025-10-16	0.380	0.384	0.370	0.380	0.380	2,185,770
2025-10-15	0.380	0.390	0.372	0.380	0.380	10,029,321
2025-10-14	0.350	0.389	0.342	0.380	0.380	16,026,177
2025-10-13	0.350	0.369	0.341	0.350	0.350	5,683,164
2025-10-10	0.350	0.370	0.344	0.350	0.350	3,966,607
2025-10-09	0.336	0.357	0.336	0.350	0.350	7,761,957
2025-10-08	0.323	0.346	0.323	0.335	0.335	8,109,717
2025-10-07	0.315	0.330	0.305	0.315	0.315	4,211,337
2025-10-06	0.300	0.320	0.298	0.315	0.315	1,980,287
2025-10-03	0.300	0.310	0.296	0.300	0.300	8,368,816
2025-10-02	0.300	0.308	0.293	0.300	0.300	3,382,857
2025-10-01	0.308	0.308	0.280	0.300	0.300	15,614,783
2025-09-30	0.320	0.320	0.300	0.310	0.310	4,480,361
2025-09-29	0.330	0.330	0.320	0.330	0.330	9,512,372
2025-09-26	0.330	0.330	0.321	0.330	0.330	12,081,826
2025-09-25	0.330	0.332	0.320	0.330	0.330	5,366,375
2025-09-24	0.330	0.340	0.321	0.330	0.330	7,507,160
2025-09-23	0.330	0.340	0.323	0.330	0.330	15,554,540
2025-09-22	0.350	0.354	0.311	0.330	0.330	45,405,536
2025-09-19	0.360	0.370	0.340	0.350	0.350	6,967,308
2025-09-18	0.350	0.376	0.343	0.360	0.360	11,572,526
2025-09-17	0.350	0.360	0.346	0.350	0.350	9,289,603
2025-09-16	0.373	0.373	0.330	0.350	0.350	28,228,905
2025-09-15	0.410	0.428	0.370	0.375	0.375	30,601,906
2025-09-12	0.430	0.433	0.363	0.405	0.405	39,153,863
2025-09-11	0.430	0.446	0.415	0.430	0.430	46,783,301
2025-09-10	0.415	0.450	0.406	0.450	0.450	92,449,121
2025-09-09	0.400	0.430	0.397	0.415	0.415	38,801,892
2025-09-08	0.395	0.410	0.390	0.400	0.400	193,881,907
2025-09-05	0.390	0.403	0.383	0.395	0.395	16,070,894
2025-09-04	0.390	0.410	0.374	0.390	0.390	31,548,922
2025-09-03	0.390	0.393	0.375	0.390	0.390	2,578,930
2025-09-02	0.395	0.400	0.383	0.390	0.390	10,964,516
2025-09-01	0.395	0.420	0.371	0.395	0.395	59,103,979
2025-08-29	0.310	0.418	0.300	0.395	0.395	157,616,496
2025-08-28	0.310	0.330	0.304	0.310	0.310	3,597,943
2025-08-27	0.310	0.316	0.303	0.310	0.310	2,026,945
2025-08-26	0.305	0.318	0.280	0.310	0.310	15,955,050
2025-08-22	0.310	0.320	0.294	0.305	0.305	8,121,924
2025-08-21	0.305	0.330	0.281	0.310	0.310	84,845,652
2025-08-20	0.305	0.318	0.301	0.305	0.305	4,429,969
2025-08-19	0.310	0.320	0.290	0.305	0.305	8,990,949

← NewerPage 5 of 22 · 1,262 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.