Rome Resources Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.310	0.320	0.303	0.310	0.310	2,857,633
2025-08-15	0.300	0.320	0.300	0.310	0.310	7,090,841
2025-08-14	0.300	0.308	0.295	0.295	0.295	18,893,416
2025-08-13	0.300	0.307	0.294	0.300	0.300	2,184,056
2025-08-12	0.294	0.320	0.294	0.300	0.300	19,335,478
2025-08-11	0.270	0.289	0.263	0.275	0.275	1,968,830
2025-08-08	0.249	0.290	0.249	0.270	0.270	13,367,815
2025-08-07	0.245	0.245	0.240	0.245	0.245	1,704,530
2025-08-06	0.255	0.263	0.233	0.245	0.245	21,060,316
2025-08-05	0.260	0.260	0.250	0.260	0.260	2,309,908
2025-08-04	0.260	0.263	0.253	0.260	0.260	583,929
2025-08-01	0.260	0.260	0.250	0.260	0.260	444,049
2025-07-31	0.260	0.263	0.250	0.260	0.260	1,204,082
2025-07-30	0.260	0.263	0.250	0.260	0.260	1,525,864
2025-07-29	0.260	0.260	0.250	0.260	0.260	1,010,365
2025-07-28	0.263	0.263	0.253	0.260	0.260	1,980,320
2025-07-25	0.255	0.260	0.250	0.260	0.260	7,339,247
2025-07-24	0.260	0.263	0.250	0.255	0.255	2,137,010
2025-07-23	0.260	0.260	0.250	0.260	0.260	4,017,322
2025-07-22	0.265	0.309	0.253	0.260	0.260	11,425,657
2025-07-21	0.274	0.280	0.260	0.265	0.265	7,801,052
2025-07-18	0.285	0.300	0.270	0.285	0.285	1,299,693
2025-07-17	0.285	0.300	0.270	0.285	0.285	408,183
2025-07-16	0.285	0.288	0.270	0.285	0.285	10,932,144
2025-07-15	0.300	0.319	0.270	0.285	0.285	30,075,524
2025-07-14	0.300	0.300	0.294	0.300	0.300	272,571
2025-07-11	0.300	0.300	0.280	0.300	0.300	3,425,567
2025-07-10	0.307	0.307	0.290	0.300	0.300	4,279,388
2025-07-09	0.310	0.314	0.300	0.300	0.300	16,496,666
2025-07-08	0.310	0.315	0.302	0.310	0.310	3,796,224
2025-07-07	0.300	0.317	0.295	0.310	0.310	6,944,622
2025-07-04	0.300	0.314	0.291	0.300	0.300	2,264,076
2025-07-03	0.285	0.317	0.282	0.300	0.300	10,059,205
2025-07-02	0.275	0.300	0.271	0.285	0.285	7,495,364
2025-07-01	0.275	0.286	0.265	0.275	0.275	1,630,506
2025-06-30	0.294	0.294	0.261	0.275	0.275	4,359,654
2025-06-27	0.295	0.295	0.270	0.295	0.295	2,070,380
2025-06-26	0.305	0.330	0.270	0.295	0.295	10,612,248
2025-06-25	0.305	0.307	0.305	0.305	0.305	1,811,249
2025-06-24	0.309	0.309	0.280	0.305	0.305	8,442,489
2025-06-23	0.315	0.322	0.300	0.315	0.315	5,341,860
2025-06-20	0.315	0.330	0.300	0.315	0.315	14,709,451
2025-06-19	0.315	0.317	0.315	0.315	0.315	398,078
2025-06-18	0.315	0.321	0.309	0.315	0.315	19,887,286
2025-06-17	0.315	0.332	0.308	0.315	0.315	5,201,035
2025-06-16	0.315	0.323	0.308	0.315	0.315	7,391,856
2025-06-13	0.315	0.317	0.300	0.315	0.315	10,849,941
2025-06-12	0.315	0.318	0.315	0.315	0.315	1,868,049
2025-06-11	0.315	0.319	0.300	0.315	0.315	5,369,608
2025-06-10	0.320	0.320	0.300	0.315	0.315	22,507,276
2025-06-09	0.315	0.355	0.300	0.325	0.325	34,474,898
2025-06-06	0.315	0.320	0.301	0.315	0.315	8,263,270
2025-06-05	0.310	0.326	0.305	0.315	0.315	28,425,285
2025-06-04	0.310	0.316	0.300	0.310	0.310	18,763,943
2025-06-03	0.300	0.319	0.300	0.310	0.310	50,403,336
2025-06-02	0.290	0.310	0.290	0.300	0.300	34,728,699
2025-05-30	0.275	0.299	0.265	0.290	0.290	11,835,705
2025-05-29	0.285	0.285	0.280	0.285	0.285	5,369,122
2025-05-28	0.285	0.285	0.280	0.285	0.285	3,830,468
2025-05-27	0.285	0.287	0.281	0.285	0.285	2,411,771

← NewerPage 6 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.