Rainbow Rare Earths Limited (RBW.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:48PM BST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 12.45 | 13.00 | 12.13 | 12.35 | 12.35 | 348,643 |
| 02 May 2024 | 12.25 | 12.80 | 12.80 | 12.45 | 12.45 | 1,355,374 |
| 01 May 2024 | 12.50 | 12.30 | 12.30 | 12.25 | 12.25 | 843,218 |
| 30 Apr 2024 | 11.75 | 12.99 | 11.50 | 12.40 | 12.40 | 925,605 |
| 29 Apr 2024 | 10.75 | 12.00 | 10.72 | 11.75 | 11.75 | 803,499 |
| 26 Apr 2024 | 10.35 | 11.00 | 10.47 | 10.75 | 10.75 | 727,921 |
| 25 Apr 2024 | 10.35 | 10.50 | 10.26 | 10.35 | 10.35 | 127,878 |
| 24 Apr 2024 | 10.10 | 10.50 | 10.02 | 10.35 | 10.35 | 458,387 |
| 23 Apr 2024 | 9.95 | 10.20 | 9.95 | 10.10 | 10.10 | 157,355 |
| 22 Apr 2024 | 9.80 | 10.15 | 9.66 | 9.95 | 9.95 | 599,330 |
| 19 Apr 2024 | 9.85 | 10.00 | 9.50 | 9.80 | 9.80 | 348,861 |
| 18 Apr 2024 | 9.45 | 9.93 | 9.21 | 9.60 | 9.60 | 481,505 |
| 17 Apr 2024 | 9.70 | 9.90 | 9.23 | 9.45 | 9.45 | 494,429 |
| 16 Apr 2024 | 9.30 | 9.90 | 9.20 | 9.70 | 9.70 | 1,096,270 |
| 15 Apr 2024 | 9.35 | 9.50 | 9.20 | 9.35 | 9.35 | 1,247,804 |
| 12 Apr 2024 | 9.35 | 9.50 | 9.20 | 9.35 | 9.35 | 1,364,413 |
| 11 Apr 2024 | 9.35 | 9.33 | 9.20 | 9.35 | 9.35 | 132,709 |
| 10 Apr 2024 | 9.35 | 9.35 | 9.20 | 9.35 | 9.35 | 437,025 |
| 09 Apr 2024 | 9.30 | 9.50 | 9.20 | 9.35 | 9.35 | 606,648 |
| 08 Apr 2024 | 9.30 | 9.50 | 9.10 | 9.30 | 9.30 | 252,362 |
| 05 Apr 2024 | 9.60 | 9.70 | 9.13 | 9.20 | 9.20 | 381,164 |
| 04 Apr 2024 | 9.60 | 9.60 | 9.50 | 9.60 | 9.60 | 533,464 |
| 03 Apr 2024 | 9.80 | 10.00 | 9.50 | 9.70 | 9.70 | 672,803 |
| 02 Apr 2024 | 9.80 | 9.98 | 9.60 | 9.80 | 9.80 | 342,728 |
| 28 Mar 2024 | 10.25 | 10.25 | 9.65 | 9.80 | 9.80 | 1,520,082 |
| 27 Mar 2024 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 437,441 |
| 26 Mar 2024 | 10.25 | 10.38 | 10.05 | 10.30 | 10.30 | 230,498 |
| 25 Mar 2024 | 10.63 | 10.75 | 10.00 | 10.25 | 10.25 | 784,103 |
| 22 Mar 2024 | 10.63 | 10.75 | 10.50 | 10.63 | 10.63 | 88,547 |
| 21 Mar 2024 | 10.63 | 10.65 | 10.50 | 10.50 | 10.50 | 365,882 |
| 20 Mar 2024 | 10.63 | 10.69 | 10.50 | 10.63 | 10.63 | 148,634 |
| 19 Mar 2024 | 10.63 | 10.75 | 10.55 | 10.63 | 10.63 | 56,336 |
| 18 Mar 2024 | 10.88 | 10.83 | 10.51 | 10.63 | 10.63 | 171,643 |
| 15 Mar 2024 | 10.88 | 11.00 | 10.75 | 10.88 | 10.88 | 433,587 |
| 14 Mar 2024 | 10.88 | 11.00 | 10.75 | 10.88 | 10.88 | 94,944 |
| 13 Mar 2024 | 10.88 | 11.00 | 10.75 | 10.88 | 10.88 | 687,602 |
| 12 Mar 2024 | 10.88 | 11.00 | 10.75 | 10.88 | 10.88 | 1,464,346 |
| 11 Mar 2024 | 10.88 | 10.93 | 10.75 | 10.88 | 10.88 | 300,403 |
| 08 Mar 2024 | 10.75 | 11.00 | 10.75 | 10.88 | 10.88 | 174,807 |
| 07 Mar 2024 | 10.63 | 11.00 | 10.50 | 10.75 | 10.75 | 535,770 |
| 06 Mar 2024 | 11.25 | 11.20 | 10.35 | 10.80 | 10.80 | 1,435,008 |
| 05 Mar 2024 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | 675,927 |
| 04 Mar 2024 | 11.75 | 12.00 | 11.10 | 11.10 | 11.10 | 259,244 |
| 01 Mar 2024 | 12.00 | 12.50 | 11.50 | 11.75 | 11.75 | 232,268 |
| 29 Feb 2024 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | 144,025 |
| 28 Feb 2024 | 12.00 | 12.50 | 11.52 | 12.00 | 12.00 | 80,344 |
| 27 Feb 2024 | 11.75 | 11.98 | 11.51 | 12.00 | 12.00 | 531,024 |
| 26 Feb 2024 | 12.00 | 12.50 | 11.50 | 11.75 | 11.75 | 354,216 |
| 23 Feb 2024 | 12.13 | 12.50 | 11.40 | 11.75 | 11.75 | 353,559 |
| 22 Feb 2024 | 12.25 | 12.50 | 11.75 | 12.13 | 12.13 | 311,061 |
| 21 Feb 2024 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | 43,444 |
| 20 Feb 2024 | 12.25 | 12.38 | 12.00 | 12.25 | 12.25 | 94,590 |
| 19 Feb 2024 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | 205,336 |
| 16 Feb 2024 | 12.63 | 12.50 | 12.00 | 12.00 | 12.00 | 383,724 |
| 15 Feb 2024 | 12.63 | 12.63 | 12.27 | 12.63 | 12.63 | 100,783 |
| 14 Feb 2024 | 12.75 | 12.73 | 12.30 | 12.63 | 12.63 | 287,387 |
| 13 Feb 2024 | 12.88 | 13.00 | 12.50 | 12.90 | 12.90 | 126,979 |
| 12 Feb 2024 | 12.88 | 13.25 | 12.50 | 12.88 | 12.88 | 236,019 |
| 09 Feb 2024 | 12.75 | 13.25 | 12.51 | 13.25 | 13.25 | 906,214 |
| 08 Feb 2024 | 12.75 | 12.80 | 12.50 | 12.75 | 12.75 | 174,689 |
| 07 Feb 2024 | 13.00 | 13.50 | 12.50 | 12.75 | 12.75 | 103,725 |
| 06 Feb 2024 | 13.00 | 13.05 | 12.52 | 13.00 | 13.00 | 115,565 |
| 05 Feb 2024 | 13.25 | 13.30 | 12.50 | 13.00 | 13.00 | 956,789 |
| 02 Feb 2024 | 13.25 | 13.50 | 12.75 | 13.13 | 13.13 | 1,016,243 |
| 01 Feb 2024 | 13.75 | 13.94 | 13.00 | 13.25 | 13.25 | 601,715 |
| 31 Jan 2024 | 13.75 | 14.00 | 13.61 | 13.75 | 13.75 | 355,418 |
| 30 Jan 2024 | 13.13 | 13.90 | 12.75 | 13.50 | 13.50 | 842,499 |
| 29 Jan 2024 | 13.13 | 13.45 | 12.88 | 13.13 | 13.13 | 1,415,181 |
| 26 Jan 2024 | 13.00 | 13.50 | 12.86 | 13.13 | 13.13 | 101,984 |
| 25 Jan 2024 | 13.00 | 13.75 | 12.50 | 13.75 | 13.75 | 175,820 |
| 24 Jan 2024 | 12.75 | 13.50 | 12.50 | 13.00 | 13.00 | 240,150 |
| 23 Jan 2024 | 12.75 | 13.00 | 12.50 | 13.00 | 13.00 | 351,568 |
| 22 Jan 2024 | 12.38 | 13.00 | 12.43 | 12.50 | 12.50 | 286,674 |
| 19 Jan 2024 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | 792,454 |
| 18 Jan 2024 | 12.75 | 13.00 | 12.22 | 12.75 | 12.75 | 1,037,026 |
| 17 Jan 2024 | 12.75 | 12.76 | 12.00 | 12.70 | 12.70 | 1,770,298 |
| 16 Jan 2024 | 13.25 | 13.49 | 12.60 | 12.75 | 12.75 | 1,037,007 |
| 15 Jan 2024 | 13.40 | 13.50 | 12.70 | 13.25 | 13.25 | 652,922 |
| 12 Jan 2024 | 12.25 | 13.00 | 12.00 | 13.00 | 13.00 | 1,871,751 |
| 11 Jan 2024 | 12.25 | 12.50 | 11.75 | 12.00 | 12.00 | 768,163 |
| 10 Jan 2024 | 11.75 | 12.00 | 11.49 | 11.75 | 11.75 | 297,635 |
| 09 Jan 2024 | 12.00 | 11.65 | 11.60 | 11.60 | 11.60 | 631,340 |
| 08 Jan 2024 | 12.25 | 12.50 | 11.75 | 12.00 | 12.00 | 496,026 |
| 05 Jan 2024 | 12.75 | 13.00 | 12.00 | 12.25 | 12.25 | 949,824 |
| 04 Jan 2024 | 13.00 | 13.01 | 12.50 | 12.50 | 12.50 | 442,393 |
| 03 Jan 2024 | 13.00 | 13.07 | 12.60 | 13.00 | 13.00 | 334,810 |
| 02 Jan 2024 | 13.00 | 13.40 | 12.79 | 13.00 | 13.00 | 370,369 |
| 29 Dec 2023 | 13.00 | 13.28 | 12.79 | 12.75 | 12.75 | 130,884 |
| 28 Dec 2023 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | 282,821 |
| 27 Dec 2023 | 13.25 | 13.50 | 12.68 | 13.00 | 13.00 | 936,807 |
| 22 Dec 2023 | 13.25 | 13.50 | 13.00 | 13.25 | 13.25 | 272,075 |
| 21 Dec 2023 | 13.50 | 13.64 | 13.00 | 13.40 | 13.40 | 327,541 |
| 20 Dec 2023 | 13.75 | 14.00 | 13.00 | 13.50 | 13.50 | 301,087 |
| 19 Dec 2023 | 14.00 | 14.10 | 13.50 | 13.75 | 13.75 | 79,204 |
| 18 Dec 2023 | 14.25 | 14.50 | 13.50 | 14.00 | 14.00 | 382,345 |
| 15 Dec 2023 | 14.25 | 14.50 | 13.70 | 14.25 | 14.25 | 263,151 |
| 14 Dec 2023 | 14.00 | 14.50 | 13.82 | 14.25 | 14.25 | 985,432 |
| 13 Dec 2023 | 14.25 | 14.50 | 13.88 | 14.00 | 14.00 | 510,808 |
| 12 Dec 2023 | 14.25 | 14.75 | 14.04 | 14.40 | 14.40 | 387,303 |
| 11 Dec 2023 | 14.75 | 15.00 | 14.00 | 14.25 | 14.25 | 131,990 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.