UK markets close in 6 hours 39 minutes

Rainbow Rare Earths Limited (RBW.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
12.35-0.77 (-5.87%)
As of 09:30AM BST. Market open.
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 202213.2213.2512.1312.3512.35961,286
04 Oct 202212.2513.4512.2013.1313.131,681,632
03 Oct 202212.0013.3112.0012.3012.302,897,267
30 Sept 202210.3811.5010.4911.2511.25965,376
29 Sept 202210.0010.759.5010.3810.38344,916
28 Sept 202210.0010.509.6310.0010.001,251,613
27 Sept 202210.0010.509.5010.0010.003,950,117
26 Sept 202210.6310.009.6710.0010.001,958,167
23 Sept 202210.7511.0010.2510.6310.63311,089
22 Sept 202210.8811.2510.5010.7510.75397,310
21 Sept 202210.8811.2510.5010.8810.88211,238
20 Sept 202210.8811.2010.5410.8810.88257,245
16 Sept 202210.8811.1010.5510.8810.88145,584
15 Sept 202210.8811.2510.5011.0011.00245,107
14 Sept 202210.8811.2010.7710.8810.88475,878
13 Sept 202211.2511.5011.0011.1311.13420,687
12 Sept 202210.8011.4910.8011.2511.251,092,176
09 Sept 202210.5010.7510.2510.5010.50137,824
08 Sept 202210.5010.7010.2710.5010.50261,337
07 Sept 202210.7510.9510.5010.7010.70646,861
06 Sept 202210.7510.9510.6510.7510.751,106,517
05 Sept 202210.5011.0010.3010.6310.63375,911
02 Sept 202210.5010.5310.2010.5010.50719,481
01 Sept 202210.5010.7010.3010.5010.50813,063
31 Aug 202210.7511.0010.2710.5010.50485,767
30 Aug 202211.1311.2210.5010.7510.751,154,515
26 Aug 202211.1311.2511.0011.1311.131,449,020
25 Aug 202211.1311.2511.0011.0011.005,039,416
24 Aug 202211.3811.5010.8811.1311.132,343,788
23 Aug 202211.1311.5011.0011.3811.38671,004
22 Aug 202211.2511.4511.0511.2011.20741,995
19 Aug 202211.2511.3711.0011.0011.0049,746
18 Aug 202211.1311.5010.8111.2511.251,370,596
17 Aug 202211.7511.8511.2311.4511.45868,477
16 Aug 202211.7511.9511.5011.7511.75479,395
15 Aug 202212.5012.5011.5311.7511.751,659,872
12 Aug 202212.6312.7512.5012.5012.50145,868
11 Aug 202212.6312.9812.2512.6312.63761,130
10 Aug 202212.6313.0012.5412.6312.6380,045
09 Aug 202212.6312.8012.4912.6312.637,803
08 Aug 202212.6312.8212.4512.6312.6399,804
05 Aug 202212.6313.0012.4212.6312.63231,100
04 Aug 202212.6313.0012.2512.2512.25267,571
03 Aug 202212.3812.7512.1312.6312.63313,759
02 Aug 202211.6312.7511.2512.0012.00737,775
01 Aug 202211.6311.8511.5011.5011.50276,872
29 Jul 202212.0012.2511.5011.7511.751,356,032
28 Jul 202212.0012.2511.7512.0012.00189,469
27 Jul 202212.0012.2511.7511.9511.95325,651
26 Jul 202212.0012.3011.7512.0012.00255,643
25 Jul 202211.7512.2511.7512.0012.00578,125
22 Jul 202211.1312.0011.0011.7511.75797,289
21 Jul 202211.1311.2511.0011.1311.13199,376
20 Jul 202211.1311.2511.0011.2511.25324,647
19 Jul 202211.6311.7511.0011.1311.13673,370
18 Jul 202211.7511.7311.5011.6311.63335,223
15 Jul 202211.7511.8511.5011.7511.75147,538
14 Jul 202212.2512.2511.7711.7511.75278,977
13 Jul 202212.7512.7212.0212.2512.25354,425
12 Jul 202212.0013.5011.8512.7512.751,081,132
11 Jul 202211.2512.5011.0011.6011.60608,046
08 Jul 202211.2511.3811.0011.2511.25188,690
07 Jul 202211.6311.6011.1011.2511.251,295,320
06 Jul 202211.7511.9211.5011.6311.631,072,882
05 Jul 202212.2512.2511.5011.7511.75631,116
04 Jul 202212.5012.5012.1812.2512.25111,908
01 Jul 202212.2513.0012.1312.5012.50555,012
30 Jun 202212.7512.7612.0012.3812.38969,299
29 Jun 202212.7513.0012.7512.7512.75511,168
28 Jun 202212.8813.5012.5012.7512.754,353,381
27 Jun 202212.1313.0011.7512.2512.25530,773
24 Jun 202212.1312.4011.9512.1312.13702,897
23 Jun 202212.2512.5011.7512.1312.13515,037
22 Jun 202213.2513.1812.1012.7512.75789,247
21 Jun 202213.2513.5013.1113.2513.25135,897
20 Jun 202212.7513.5012.0013.2513.252,933,295
17 Jun 202212.7512.8812.6112.7512.75123,308
16 Jun 202213.3813.6512.5012.7512.75223,224
15 Jun 202213.5013.7513.0013.3813.38130,590
14 Jun 202213.8814.0013.4014.0014.00374,399
13 Jun 202214.3814.3713.7914.1314.13250,516
10 Jun 202214.6314.5414.2514.4514.45437,339
09 Jun 202215.2515.1514.5014.6314.63443,574
08 Jun 202215.2515.2515.0015.2515.25126,790
07 Jun 202215.2515.5015.0015.2515.25554,113
06 Jun 202215.5016.0015.0015.0015.001,083,624
01 Jun 202215.3815.4315.0015.3815.38243,313
31 May 202215.7516.0015.1515.3815.38438,140
30 May 202215.0016.0014.7015.7515.751,323,282
27 May 202215.0015.5014.5015.0015.00260,737
26 May 202214.7515.0014.5015.0015.00144,492
25 May 202214.7515.0014.5514.7514.75352,092
24 May 202214.7514.7314.5014.6014.601,251,609
23 May 202214.7514.9814.5014.7514.75773,295
20 May 202214.7514.8214.5014.7514.75364,586
19 May 202214.7514.8314.5014.7514.75318,988
18 May 202215.2515.2014.5014.5014.50532,454
17 May 202213.7515.5013.5014.5014.50954,383
16 May 202213.6313.9613.2513.7513.75405,593
13 May 202213.5014.0013.2513.6313.63366,929
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...