Rome Resources Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	0.360	0.366	0.352	0.360	0.360	15,626,760
2024-11-28	0.355	0.370	0.340	0.360	0.360	19,877,301
2024-11-27	0.364	0.364	0.340	0.355	0.355	18,263,222
2024-11-26	0.365	0.370	0.352	0.365	0.365	10,038,787
2024-11-25	0.370	0.380	0.360	0.365	0.365	26,296,353
2024-11-22	0.380	0.380	0.363	0.370	0.370	17,915,309
2024-11-21	0.435	0.459	0.380	0.385	0.385	64,695,610
2024-11-20	0.395	0.397	0.383	0.390	0.390	3,710,175
2024-11-19	0.410	0.412	0.390	0.395	0.395	22,020,446
2024-11-18	0.385	0.414	0.381	0.410	0.410	42,440,560
2024-11-15	0.420	0.420	0.380	0.385	0.385	24,003,056
2024-11-14	0.400	0.430	0.397	0.425	0.425	10,521,210
2024-11-13	0.405	0.407	0.390	0.400	0.400	4,252,177
2024-11-12	0.415	0.430	0.380	0.405	0.405	21,956,984
2024-11-11	0.445	0.455	0.400	0.415	0.415	21,520,527
2024-11-08	0.455	0.469	0.430	0.430	0.430	39,103,688
2024-11-07	0.435	0.450	0.420	0.445	0.445	23,768,003
2024-11-06	0.450	0.463	0.400	0.435	0.435	46,710,687
2024-11-05	0.465	0.480	0.430	0.450	0.450	14,728,875
2024-11-04	0.455	0.474	0.440	0.465	0.465	19,414,761
2024-11-01	0.440	0.466	0.438	0.450	0.450	9,972,713
2024-10-31	0.465	0.500	0.430	0.450	0.450	72,915,243
2024-10-30	0.420	0.477	0.410	0.465	0.465	46,765,311
2024-10-29	0.420	0.440	0.400	0.420	0.420	40,403,529
2024-10-28	0.384	0.430	0.384	0.420	0.420	64,261,501
2024-10-25	0.365	0.420	0.352	0.380	0.380	42,803,725
2024-10-24	0.345	0.380	0.341	0.345	0.345	55,693,181
2024-10-23	0.340	0.380	0.338	0.345	0.345	48,957,623
2024-10-22	0.305	0.350	0.290	0.340	0.340	63,530,649
2024-10-21	0.295	0.300	0.289	0.295	0.295	9,356,818
2024-10-18	0.280	0.300	0.273	0.295	0.295	20,560,262
2024-10-17	0.270	0.284	0.267	0.280	0.280	5,950,087
2024-10-16	0.270	0.276	0.265	0.270	0.270	4,532,387
2024-10-15	0.270	0.278	0.270	0.270	0.270	6,530,042
2024-10-14	0.265	0.270	0.262	0.265	0.265	3,082,417
2024-10-11	0.255	0.270	0.252	0.265	0.265	9,476,314
2024-10-10	0.255	0.260	0.251	0.255	0.255	16,768,828
2024-10-09	0.255	0.260	0.254	0.255	0.255	10,213,570
2024-10-08	0.259	0.259	0.250	0.255	0.255	6,200,000
2024-10-07	0.260	0.270	0.255	0.260	0.260	3,967,710
2024-10-04	0.248	0.260	0.248	0.260	0.260	10,580,443
2024-10-03	0.265	0.265	0.241	0.245	0.245	13,860,964
2024-10-02	0.260	0.267	0.260	0.265	0.265	5,273,448
2024-10-01	0.255	0.264	0.253	0.260	0.260	3,709,292
2024-09-30	0.255	0.260	0.251	0.255	0.255	10,167,284
2024-09-27	0.250	0.255	0.250	0.255	0.255	7,969,565
2024-09-26	0.250	0.254	0.243	0.250	0.250	8,442,564
2024-09-25	0.250	0.257	0.243	0.250	0.250	629,530
2024-09-24	0.240	0.259	0.230	0.250	0.250	181,842,487
2024-09-23	0.254	0.254	0.227	0.240	0.240	15,354,075
2024-09-20	0.255	0.257	0.251	0.255	0.255	13,027,441
2024-09-19	0.270	0.270	0.243	0.255	0.255	34,890,923
2024-09-18	0.265	0.268	0.260	0.265	0.265	583,784
2024-09-17	0.270	0.270	0.260	0.265	0.265	4,346,625
2024-09-16	0.280	0.280	0.270	0.275	0.275	3,262,083
2024-09-13	0.282	0.282	0.271	0.280	0.280	5,709,087
2024-09-12	0.285	0.285	0.280	0.285	0.285	6,317,409
2024-09-11	0.285	0.285	0.281	0.285	0.285	166,667
2024-09-10	0.285	0.290	0.270	0.285	0.285	4,702,082
2024-09-09	0.285	0.294	0.274	0.290	0.290	18,040,085

← NewerPage 9 of 22 · 1,270 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.