LSE · RMR · stock
Rome Resources Plc (RMR) stock price history
Every LSE trading session of Rome Resources Plc from Mar 25, 1997 to Nov 13, 2026: 6,151 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RMR adjusted close, 1997 to 2026
- £314.97
- All time high, 2000
- £0.0045
- 52 week high, £0.0018 low
- 6,151
- Daily sessions since 1997
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1997 to 2026 series and minute bars.
RMR key facts
- Rome Resources Plc (RMR) closed at £0.0019 on Nov 13, 2026 on LSE.
- RMR's all time high close is £314.97, set on Jun 27, 2000; its all time low close is £0.0016 on Mar 28, 2025.
- RMR's 52 week range is £0.0018 to £0.0045.
- RMR returned -15.6% over the year to Nov 13, 2026 and -69.6% over five years.
- Over ten years RMR returned -75%, -13.1% a year compounded.
- RMR's deepest drawdown was -100.0% from Jun 28, 2000 to Mar 28, 2025.
- DataCedar holds 6,151 daily sessions of RMR history from Mar 25, 1997 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RMR price chart, 1997 to 2026
RMR returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.5% |
| 3 months | -39.7% |
| 6 months | -50.6% |
| Year to date | -7.3% |
| 1 year | -15.6% |
| 3 years | -30.9% |
| 5 years | -69.6% |
| 10 years | -75.5% |
| Since Mar 25, 1997 | -99.9% |
| Compound annual growth, 29.6 years | -20.4% |
RMR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £314.97 on Jun 27, 2000
- All time low close
- £0.0016 on Mar 28, 2025
- 52 week high
- £0.0045 on May 14, 2026
- 52 week low
- £0.0018 on Nov 10, 2026
- Deepest drawdown
- -100.0% from Jun 28, 2000 to Mar 28, 2025, not yet recovered
- Best single session
- +1,202% on Oct 7, 1997
- Worst single session
- -85.0% on Dec 22, 2009
- Volatility, 1 year annualised
- 64.2%
- Sessions closing higher, 1 year
- 24%
- Best calendar year
- 2017, +97%
- Worst calendar year
- 2009, -93%
RMR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1997 starts on Mar 25, 1997; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0020 | £0.0045 | £0.0018 | £0.0019 | -7.3% | 4.4B | 192 |
| 2025 | £0.0034 | £0.0045 | £0.0014 | £0.0020 | -40.6% | 2.9B | 171 |
| 2024 | £0.0028 | £0.0050 | £0.0023 | £0.0034 | +25.5% | 1.8B | 225 |
| 2023 | £0.0047 | £0.0080 | £0.0025 | £0.0028 | -47.6% | 283.7M | 131 |
| 2022 | £0.0065 | £0.0095 | £0.0034 | £0.0052 | -19.2% | 210.5M | 128 |
| 2021 | £0.0050 | £0.0090 | £0.0045 | £0.0065 | +30.0% | 447.2M | 151 |
| 2020 | £0.0113 | £0.0115 | £0.0037 | £0.0050 | -52.4% | 885.7M | 149 |
| 2019 | £0.0097 | £0.0280 | £0.0097 | £0.0105 | +2.4% | 617.1M | 172 |
| 2018 | £0.0139 | £0.0163 | £0.0047 | £0.0102 | -28.1% | 324.2M | 155 |
| 2017 | £0.0071 | £0.0207 | £0.0056 | £0.0142 | +96.6% | 539M | 173 |
| 2016 | £0.0090 | £0.0250 | £0.0065 | £0.0073 | -19.4% | 181.9M | 137 |
| 2015 | £0.0500 | £0.0870 | £0.0075 | £0.0090 | -83.6% | 57.1M | 168 |
| 2014 | £0.0420 | £0.1900 | £0.0160 | £0.0550 | +57.1% | 67M | 170 |
| 2013 | £0.0939 | £0.2000 | £0.0300 | £0.0350 | -62.2% | 22.4M | 144 |
| 2012 | £0.3125 | £0.3125 | £0.0600 | £0.0925 | -70.4% | 19.1M | 215 |
| 2011 | £0.6875 | £0.9000 | £0.3000 | £0.3125 | -54.5% | 23.6M | 189 |
| 2010 | £0.9250 | £0.9300 | £0.6125 | £0.6875 | -25.7% | 271.8K | 244 |
| 2009 | £13.75 | £14.50 | £0.5000 | £0.9250 | -93.3% | 30K | 248 |
| 2008 | £81.25 | £81.25 | £10.00 | £13.75 | -83.1% | 54.9K | 252 |
| 2007 | £96.25 | £120.00 | £72.50 | £81.25 | -15.6% | 34.2K | 249 |
| 2006 | £61.25 | £103.70 | £57.50 | £96.25 | +57.1% | 38.5K | 241 |
| 2005 | £122.50 | £124.00 | £60.00 | £61.25 | -50.0% | 68.4K | 246 |
| 2004 | £145.00 | £217.50 | £100.00 | £122.50 | -15.5% | 67.7K | 243 |
| 2003 | £150.00 | £190.00 | £100.00 | £145.00 | -3.3% | 924.8K | 255 |
| 2002 | £125.00 | £160.00 | £80.00 | £150.00 | +20.0% | 74.5K | 261 |
| 2001 | £112.49 | £159.99 | £90.00 | £125.00 | +11.1% | 80.8K | 260 |
| 2000 | £119.99 | £329.97 | £89.99 | £112.49 | -6.2% | 156.8K | 258 |
| 1999 | £119.98 | £134.98 | £79.99 | £119.99 | +0.0% | 81.8K | 261 |
| 1998 | £217.97 | £217.97 | £84.99 | £119.98 | -45.0% | 13.4K | 261 |
| 1997 | £1.66 | £217.97 | £1.42 | £217.97 | n/a | 526 | 202 |
RMR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.0019 | -2.6% |
| October 2026 | £0.0019 | -7.1% |
| September 2026 | £0.0021 | -27.6% |
| August 2026 | £0.0029 | -9.4% |
| July 2026 | £0.0032 | -4.5% |
| June 2026 | £0.0034 | -5.6% |
| May 2026 | £0.0035 | -2.7% |
| April 2026 | £0.0037 | +25.9% |
| March 2026 | £0.0029 | +1.8% |
| February 2026 | £0.0028 | +14.0% |
| January 2026 | £0.0025 | +22.0% |
| December 2025 | £0.0020 | +7.9% |
About the RMR data
Daily bars. 6,151 sessions from Mar 25, 1997 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 25, 1997, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3ARMR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
RMR share price history
