Rome Resources Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.305	0.305	0.274	0.275	0.275	4,596,425
2025-02-24	0.285	0.294	0.275	0.290	0.290	8,661,843
2025-02-21	0.290	0.290	0.283	0.285	0.285	9,315,666
2025-02-20	0.295	0.295	0.290	0.295	0.295	2,741,465
2025-02-19	0.295	0.297	0.281	0.295	0.295	14,030,681
2025-02-18	0.285	0.307	0.278	0.295	0.295	10,350,632
2025-02-17	0.290	0.298	0.285	0.285	0.285	2,663,384
2025-02-14	0.285	0.305	0.280	0.294	0.294	34,383,181
2025-02-13	0.285	0.298	0.273	0.285	0.285	10,788,917
2025-02-12	0.285	0.289	0.272	0.285	0.285	6,536,416
2025-02-11	0.260	0.308	0.251	0.285	0.285	25,408,679
2025-02-10	0.270	0.270	0.237	0.255	0.255	20,034,633
2025-02-07	0.275	0.280	0.261	0.280	0.280	11,199,510
2025-02-06	0.250	0.300	0.243	0.285	0.285	28,598,672
2025-02-05	0.250	0.255	0.240	0.250	0.250	2,795,929
2025-02-04	0.230	0.262	0.227	0.250	0.250	25,169,281
2025-02-03	0.255	0.255	0.222	0.225	0.225	23,784,288
2025-01-31	0.255	0.255	0.250	0.255	0.255	7,649,177
2025-01-30	0.280	0.280	0.250	0.255	0.255	25,307,501
2025-01-29	0.280	0.285	0.263	0.280	0.280	1,771,812
2025-01-28	0.290	0.290	0.260	0.280	0.280	18,683,876
2025-01-27	0.301	0.301	0.263	0.290	0.290	32,852,911
2025-01-24	0.305	0.308	0.300	0.305	0.305	4,005,350
2025-01-23	0.305	0.308	0.293	0.305	0.305	9,288,445
2025-01-22	0.300	0.340	0.285	0.305	0.305	20,426,289
2025-01-21	0.352	0.352	0.270	0.300	0.300	75,558,730
2025-01-20	0.350	0.350	0.332	0.340	0.340	13,391,076
2025-01-17	0.325	0.352	0.323	0.350	0.350	37,504,547
2025-01-16	0.334	0.334	0.320	0.325	0.325	10,748,942
2025-01-15	0.344	0.344	0.330	0.340	0.340	6,208,232
2025-01-14	0.345	0.349	0.333	0.345	0.345	3,640,772
2025-01-13	0.330	0.353	0.310	0.345	0.345	30,176,094
2025-01-10	0.341	0.341	0.330	0.330	0.330	11,859,307
2025-01-09	0.340	0.358	0.334	0.350	0.350	19,259,134
2025-01-08	0.335	0.350	0.325	0.340	0.340	13,885,989
2025-01-07	0.335	0.336	0.311	0.335	0.335	13,709,287
2025-01-06	0.350	0.352	0.330	0.335	0.335	8,396,759
2025-01-03	0.345	0.354	0.334	0.350	0.350	6,080,969
2025-01-02	0.345	0.345	0.330	0.345	0.345	2,223,003
2024-12-31	0.345	0.345	0.339	0.345	0.345	235,018
2024-12-30	0.345	0.345	0.333	0.345	0.345	1,373,333
2024-12-27	0.345	0.345	0.333	0.345	0.345	2,129,735
2024-12-24	0.345	0.347	0.330	0.345	0.345	5,901,131
2024-12-23	0.345	0.345	0.333	0.345	0.345	1,812,591
2024-12-20	0.315	0.348	0.315	0.345	0.345	10,958,224
2024-12-19	0.330	0.335	0.310	0.315	0.315	16,147,725
2024-12-18	0.337	0.340	0.331	0.335	0.335	23,650,493
2024-12-17	0.357	0.357	0.334	0.337	0.337	38,405,529
2024-12-16	0.335	0.335	0.325	0.335	0.335	6,373,156
2024-12-13	0.335	0.336	0.330	0.335	0.335	3,972,398
2024-12-12	0.335	0.340	0.331	0.340	0.340	2,405,533
2024-12-11	0.352	0.352	0.322	0.335	0.335	12,341,910
2024-12-10	0.355	0.355	0.350	0.355	0.355	5,878,896
2024-12-09	0.360	0.365	0.351	0.360	0.360	24,671,849
2024-12-06	0.335	0.360	0.333	0.360	0.360	11,046,624
2024-12-05	0.345	0.348	0.330	0.335	0.335	568,801
2024-12-04	0.345	0.350	0.340	0.350	0.350	2,748,333
2024-12-03	0.355	0.355	0.340	0.345	0.345	16,871,019
2024-12-02	0.360	0.370	0.352	0.360	0.360	6,380,043
2024-11-29	0.360	0.366	0.352	0.360	0.360	15,626,760

← NewerPage 8 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.