UK markets close in 7 hours 59 minutes

Rainbow Rare Earths Limited (RBW.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
14.00+0.25 (+1.82%)
As of 08:12AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 May 202213.5014.0013.5014.0014.0018,644
16 May 202213.6313.9613.2513.7513.75405,593
13 May 202213.5014.0013.2513.6313.63366,929
12 May 202213.8814.0012.5513.4013.4010,498,434
11 May 202213.8814.2513.5013.8813.88409,624
10 May 202214.1314.1213.7013.8813.88868,438
09 May 202214.5014.4814.0014.1314.13745,018
06 May 202214.7514.7514.2514.4014.401,456,734
05 May 202214.1315.0014.0014.9014.901,551,548
04 May 202213.7514.5013.5014.1314.131,121,204
03 May 202213.7513.8213.5013.7513.751,245,938
29 Apr 202213.7514.0013.2213.7513.75632,867
28 Apr 202214.2514.0813.5013.5013.50427,998
27 Apr 202213.8814.5014.0014.2514.25591,109
26 Apr 202213.5014.0013.3513.8013.80700,560
25 Apr 202213.7514.0013.0013.2013.203,766,800
22 Apr 202213.8813.9513.5013.7513.751,015,032
21 Apr 202214.1314.2513.5013.8813.88304,205
20 Apr 202214.5014.5014.0014.1314.13765,374
19 Apr 202214.7514.8414.2514.5014.50772,963
14 Apr 202215.0015.2014.1514.6314.632,573,291
13 Apr 202215.0015.2614.8115.0015.00655,387
12 Apr 202214.7515.2514.5515.0015.00989,766
11 Apr 202215.8815.8814.5014.7514.751,492,885
08 Apr 202215.6316.5015.3515.9015.901,134,775
07 Apr 202215.0016.0014.9215.7515.75485,453
06 Apr 202215.2515.5014.5015.2015.201,104,865
05 Apr 202215.3815.7515.0015.3015.30739,568
04 Apr 202215.7515.7615.0015.7515.75952,994
01 Apr 202215.7515.8015.3015.7515.753,659,513
31 Mar 202216.0016.0015.5015.7515.751,208,476
30 Mar 202216.0016.4015.6016.0016.00308,490
29 Mar 202216.0016.4015.6016.0016.00604,516
28 Mar 202215.7516.5015.5016.0016.001,128,298
25 Mar 202214.7516.0014.6515.7515.751,803,075
24 Mar 202214.7515.0014.6314.7514.75119,124
23 Mar 202214.7515.0014.7014.8014.80396,428
22 Mar 202214.7515.0014.5014.6514.65335,845
21 Mar 202214.7515.0014.1514.6014.60932,818
18 Mar 202214.7514.9014.5014.7514.75399,600
17 Mar 202214.7515.0014.5014.7514.75408,182
16 Mar 202214.7515.0014.5514.7514.751,491,938
15 Mar 202215.2515.2214.5014.7514.75414,988
14 Mar 202215.7515.7515.0015.2515.25439,300
11 Mar 202215.5016.0015.0015.7515.75534,040
10 Mar 202215.7515.9315.0515.5015.503,020,136
09 Mar 202215.0016.0015.1515.5015.502,849,397
08 Mar 202214.0015.5013.7015.0015.00697,474
07 Mar 202214.1314.7513.0214.1014.105,079,693
04 Mar 202216.0016.0012.9514.5014.509,171,156
03 Mar 202216.7516.7716.0016.1316.131,159,170
02 Mar 202216.7517.0016.5116.7516.751,278,483
01 Mar 202217.2517.2816.5017.0017.00793,707
28 Feb 202217.2517.4517.0017.2517.25525,823
25 Feb 202217.2517.5017.0117.2517.251,232,684
24 Feb 202217.7517.5117.0017.0017.002,303,548
23 Feb 202218.0017.9317.6917.7517.75388,756
22 Feb 202218.0018.5017.6018.0018.00604,550
21 Feb 202218.0018.5017.6518.0018.00860,082
18 Feb 202218.2518.5017.6818.1518.15680,760
17 Feb 202218.2518.5018.0018.2518.251,548,966
16 Feb 202217.7518.5017.5518.1018.10982,937
15 Feb 202217.7518.0017.6017.7517.75219,807
14 Feb 202218.0018.3517.0017.6017.601,041,635
11 Feb 202217.8818.5017.6318.0018.001,887,320
10 Feb 202217.6318.5017.4217.5517.55845,456
09 Feb 202217.2518.0017.1018.0018.00855,506
08 Feb 202217.0018.0016.9017.4517.452,865,302
07 Feb 202216.7517.0016.6216.7516.75443,404
04 Feb 202216.6316.7816.2516.7516.75682,082
03 Feb 202216.6316.8216.2516.2516.25330,797
02 Feb 202216.6316.8416.2516.6316.63293,982
01 Feb 202216.6316.7016.3916.6316.632,233,110
31 Jan 202216.6316.7516.3516.6316.631,135,138
28 Jan 202216.6316.8316.3616.6316.631,072,001
27 Jan 202216.7517.0016.2516.6316.63942,255
26 Jan 202216.2517.0016.1516.7516.751,692,562
25 Jan 202216.5016.4816.0016.2516.2510,710,003
24 Jan 202216.3817.0016.0016.5016.504,195,350
21 Jan 202216.7516.8416.0016.3816.38996,967
20 Jan 202216.7517.0016.6317.0017.00641,293
19 Jan 202216.7516.9516.5016.7516.751,025,613
18 Jan 202216.7517.0016.5016.5016.50783,118
17 Jan 202216.7517.0016.5016.7516.75501,767
14 Jan 202216.6316.7516.4216.7516.75476,913
13 Jan 202216.5017.2016.3516.6316.634,407,498
12 Jan 202216.2516.7516.0016.2516.253,965,592
11 Jan 202216.7516.8216.0016.2516.25775,754
10 Jan 202216.7517.0716.5216.7516.75958,137
07 Jan 202216.3817.0016.2516.5016.50465,620
06 Jan 202216.7516.9016.0016.3816.381,073,866
05 Jan 202217.7517.7516.6316.7516.75645,244
04 Jan 202217.3818.2516.5517.7517.752,063,006
31 Dec 202117.2518.0016.5517.3817.382,674,220
30 Dec 202116.3817.5016.0017.0017.0010,089,784
29 Dec 202116.3816.7416.1016.1016.102,006,297
24 Dec 202116.2516.7016.2016.3816.38803,176
23 Dec 202115.3816.9715.2516.2516.251,378,482
22 Dec 202115.2515.5014.5015.0015.00925,696
21 Dec 202115.2515.2015.0015.2515.25482,239
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...