UK markets close in 7 hours 22 minutes

Rainbow Rare Earths Limited (RBW.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
15.50+0.12 (+0.78%)
As of 8:51AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
28 Oct 202115.6015.6015.0015.4915.49129,826
27 Oct 202115.0015.7014.9215.3815.38790,131
26 Oct 202115.0015.2014.7515.0015.00409,995
25 Oct 202115.3815.5914.7515.0015.002,532,079
22 Oct 202115.2515.7515.0015.3815.381,717,123
21 Oct 202115.7516.0015.0515.4015.40964,563
20 Oct 202115.8816.0015.4615.7515.75745,472
19 Oct 202116.0016.5015.5016.0016.001,736,193
18 Oct 202115.7516.2515.4516.0016.00754,050
15 Oct 202115.3816.2515.2515.7515.752,138,952
14 Oct 202115.2515.7015.3515.3815.38628,723
13 Oct 202114.7516.4014.7515.2015.201,818,127
12 Oct 202114.5014.7514.2514.5014.501,309,870
11 Oct 202114.5015.0014.5014.5014.501,580,895
08 Oct 202114.6314.8514.3614.8514.85642,496
07 Oct 202114.7515.1014.3014.6314.63296,404
06 Oct 202114.7515.0014.2214.8014.801,128,859
05 Oct 202115.0015.0914.5014.7514.75276,841
04 Oct 202115.2515.5014.7515.0015.00399,357
01 Oct 202114.8815.5015.0015.5015.50791,323
30 Sept 202114.8815.0014.7714.8814.88164,998
29 Sept 202114.7514.9414.5014.8814.88614,822
28 Sept 202114.6315.3514.4415.0015.00974,378
27 Sept 202113.7515.0013.7514.5014.50921,623
24 Sept 202114.0014.1813.6513.7513.75951,359
23 Sept 202112.2514.2512.1014.1014.103,481,222
22 Sept 202112.2512.5012.2112.2512.25342,258
21 Sept 202112.1312.4011.8612.4012.40550,656
20 Sept 202112.1312.5011.8612.1512.15543,219
17 Sept 202112.2512.2511.5011.8511.851,201,863
16 Sept 202112.5012.7412.0012.2512.25393,361
15 Sept 202112.2512.7512.2512.5012.50343,859
14 Sept 202112.2512.9012.0012.2512.25126,857
13 Sept 202113.1513.1712.0112.3012.30627,169
10 Sept 202111.8813.5011.7613.1013.102,516,826
09 Sept 202111.5012.0011.5011.8811.88499,024
08 Sept 202111.5011.7511.3811.5011.50248,686
07 Sept 202111.2511.7511.2511.7011.707,357,233
06 Sept 202111.0011.5010.9011.4011.40790,582
03 Sept 202110.7511.2510.6811.0011.00760,075
02 Sept 202110.7510.9510.5010.7510.751,456,341
01 Sept 202111.1311.0710.5010.7510.751,284,521
31 Aug 202111.1311.1611.0011.1311.13352,168
27 Aug 202111.1311.1511.0011.1311.13421,497
26 Aug 202111.0011.2511.0011.1311.131,307,506
25 Aug 202111.2511.2311.1011.1011.10659,697
24 Aug 202111.6311.617.1511.2011.203,190,098
23 Aug 202112.0012.0511.4011.7011.70695,016
20 Aug 202111.7512.2511.6312.0012.00368,150
19 Aug 202111.8812.0011.5511.7511.75100,126
18 Aug 202112.0012.0011.7611.9011.90432,080
17 Aug 202112.5012.5011.8012.2512.25857,569
16 Aug 202113.1313.0712.3112.7512.75572,048
13 Aug 202113.2513.2313.0513.2013.20361,858
12 Aug 202113.5013.5013.0013.2513.25410,673
11 Aug 202113.6313.6013.2613.5013.50425,980
10 Aug 202113.7513.8313.5013.6313.63802,164
09 Aug 202113.6314.5013.2713.7513.751,005,397
06 Aug 202113.5013.7513.0013.2513.25626,049
05 Aug 202112.3813.8512.3613.8513.853,039,532
04 Aug 202111.5012.5011.4912.3812.381,804,081
03 Aug 202111.5011.8011.4511.5011.50158,421
02 Aug 202111.5011.7511.3511.5011.50607,705
30 Jul 202111.3811.7511.2511.7511.751,269,962
29 Jul 202111.8812.1011.1011.2511.251,149,156
28 Jul 202111.6311.6011.0711.5011.501,244,634
27 Jul 202111.6311.7511.5111.6311.63465,996
26 Jul 202112.5012.5011.0611.9011.901,424,683
23 Jul 202112.5012.7512.2612.5012.50264,210
22 Jul 202111.7512.5011.7012.5012.50748,256
21 Jul 202111.2512.0011.2511.7511.751,460,051
20 Jul 202112.2512.2511.0111.2511.252,032,545
19 Jul 202112.1312.5011.9712.2512.25826,283
16 Jul 202112.6312.7512.1012.2512.251,104,746
15 Jul 202113.1513.1512.0012.6312.631,767,667
14 Jul 202113.6313.8012.8013.1513.151,191,498
13 Jul 202114.5014.5413.5013.7513.751,149,148
12 Jul 202114.7514.7214.3114.5014.50373,130
09 Jul 202115.0014.9814.5214.7514.75267,253
08 Jul 202115.0015.5014.9515.0015.00523,802
07 Jul 202114.7515.5914.6015.0015.001,247,544
06 Jul 202114.7514.7414.5214.7514.75195,499
05 Jul 202114.8815.0814.5014.7514.75429,553
02 Jul 202114.8815.5014.5014.5014.50684,409
01 Jul 202114.5015.0014.4114.5014.50607,166
30 Jun 202114.2514.8814.0014.5014.501,022,986
29 Jun 202115.0015.2213.6514.2514.25475,009
28 Jun 202114.3815.2514.0015.0015.00324,484
25 Jun 202114.3814.7514.1014.3814.38284,304
24 Jun 202114.6315.0014.3014.5014.50923,992
23 Jun 202114.6314.7014.3014.4514.45254,640
22 Jun 202114.7515.0014.0014.0014.00708,250
21 Jun 202115.5015.9514.5014.7514.75926,986
18 Jun 202115.2516.0015.0015.5015.501,940,115
17 Jun 202113.7515.5013.5015.2515.254,173,494
16 Jun 202113.7513.8013.2513.5013.50379,510
15 Jun 202113.7514.0013.5013.7013.70427,025
14 Jun 202113.7514.0013.5013.8513.851,059,165
11 Jun 202113.7513.9513.5113.7513.75910,065
10 Jun 202114.1314.5513.5013.7513.75608,335
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...