Rainbow Rare Earths Ltd. RBW
LSE · United Kingdom · Non-Energy Minerals
GBp 23.60+0.10 (+0.43%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 23.60 | +0.43% | GBp 24.00 | GBp 24.00 | GBp 23.00 | 395.19K |
| 2026-09-30 | GBp 23.50 | 0.00% | GBp 23.75 | GBp 24.00 | GBp 23.33 | 81.64K |
| 2026-09-29 | GBp 23.50 | -1.05% | GBp 23.75 | GBp 24.49 | GBp 23.00 | 198.48K |
| 2026-09-28 | GBp 23.75 | -1.04% | GBp 24.00 | GBp 24.50 | GBp 23.00 | 154.70K |
| 2026-09-25 | GBp 24.00 | +4.35% | GBp 23.00 | GBp 25.00 | GBp 22.50 | 4.49M |
| 2026-09-24 | GBp 23.00 | -5.35% | GBp 23.50 | GBp 23.50 | GBp 22.00 | 1.65M |
| 2026-09-23 | GBp 24.30 | +2.53% | GBp 24.25 | GBp 25.00 | GBp 23.00 | 2.25M |
| 2026-09-22 | GBp 23.70 | +2.16% | GBp 23.25 | GBp 25.00 | GBp 23.00 | 4.88M |
| 2026-09-21 | GBp 23.20 | -1.28% | GBp 23.25 | GBp 23.50 | GBp 22.50 | 611.07K |
| 2026-09-18 | GBp 23.50 | +2.17% | GBp 23.00 | GBp 23.50 | GBp 22.50 | 357.49K |
| 2026-09-17 | GBp 23.00 | +2.22% | GBp 22.50 | GBp 23.50 | GBp 22.00 | 324.39K |
| 2026-09-16 | GBp 22.50 | -1.75% | GBp 22.75 | GBp 23.00 | GBp 22.15 | 225.01K |
| 2026-09-15 | GBp 22.90 | -0.43% | GBp 23.25 | GBp 23.40 | GBp 22.50 | 525.62K |
| 2026-09-14 | GBp 23.00 | -2.13% | GBp 23.50 | GBp 24.00 | GBp 23.00 | 344.67K |
| 2026-09-11 | GBp 23.50 | -2.08% | GBp 24.00 | GBp 24.10 | GBp 23.00 | 260.90K |
| 2026-09-10 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.50 | GBp 23.50 | 241.38K |
| 2026-09-09 | GBp 24.00 | +2.13% | GBp 24.00 | GBp 24.50 | GBp 23.50 | 1.06M |
| 2026-09-08 | GBp 23.50 | -2.08% | GBp 24.00 | GBp 24.50 | GBp 23.50 | 386.32K |
| 2026-09-07 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.50 | GBp 23.50 | 230.79K |
| 2026-09-04 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.50 | GBp 23.65 | 253.55K |
| 2026-09-03 | GBp 24.00 | -2.04% | GBp 24.75 | GBp 25.50 | GBp 23.50 | 421.91K |
| 2026-09-02 | GBp 24.50 | +2.08% | GBp 24.75 | GBp 25.50 | GBp 24.00 | 1.12M |
| 2026-09-01 | GBp 24.00 | -3.03% | GBp 24.75 | GBp 26.00 | GBp 23.70 | 852.51K |
| 2026-08-28 | GBp 24.75 | +3.99% | GBp 24.00 | GBp 25.50 | GBp 23.55 | 3.18M |
| 2026-08-27 | GBp 23.80 | -2.86% | GBp 24.25 | GBp 24.50 | GBp 23.50 | 147.41K |
| 2026-08-26 | GBp 24.50 | -2.39% | GBp 25.00 | GBp 25.50 | GBp 24.00 | 315.18K |
| 2026-08-25 | GBp 25.10 | +0.40% | GBp 24.50 | GBp 25.50 | GBp 24.40 | 414.11K |
| 2026-08-24 | GBp 25.00 | +1.21% | GBp 24.00 | GBp 25.00 | GBp 23.50 | 356.67K |
| 2026-08-21 | GBp 24.70 | +2.92% | GBp 24.00 | GBp 24.70 | GBp 23.60 | 532.14K |
| 2026-08-20 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.50 | GBp 23.50 | 245.30K |
| 2026-08-19 | GBp 24.00 | +0.42% | GBp 24.00 | GBp 24.50 | GBp 23.50 | 328.07K |
| 2026-08-18 | GBp 23.90 | -2.45% | GBp 24.00 | GBp 24.50 | GBp 23.50 | 209.18K |
| 2026-08-17 | GBp 24.50 | +4.26% | GBp 23.75 | GBp 24.50 | GBp 23.35 | 372.11K |
| 2026-08-14 | GBp 23.50 | -3.29% | GBp 24.25 | GBp 25.00 | GBp 23.50 | 481.08K |
| 2026-08-13 | GBp 24.30 | +5.65% | GBp 22.75 | GBp 25.00 | GBp 22.00 | 845.21K |
| 2026-08-12 | GBp 23.00 | +5.50% | GBp 22.00 | GBp 23.50 | GBp 21.00 | 447.42K |
| 2026-08-11 | GBp 21.80 | -0.91% | GBp 22.00 | GBp 23.00 | GBp 21.00 | 204.61K |
| 2026-08-10 | GBp 22.00 | 0.00% | GBp 21.50 | GBp 22.50 | GBp 21.00 | 789.95K |
| 2026-08-07 | GBp 22.00 | -0.45% | GBp 22.00 | GBp 22.17 | GBp 21.00 | 648.58K |
| 2026-08-06 | GBp 22.10 | -1.34% | GBp 21.50 | GBp 22.50 | GBp 21.00 | 969.41K |
| 2026-08-05 | GBp 22.40 | +4.19% | GBp 22.00 | GBp 22.48 | GBp 21.00 | 476.85K |
| 2026-08-04 | GBp 21.50 | -2.27% | GBp 21.50 | GBp 22.00 | GBp 21.00 | 224.76K |
| 2026-08-03 | GBp 22.00 | +4.27% | GBp 22.25 | GBp 23.00 | GBp 21.00 | 158.43K |
| 2026-07-31 | GBp 21.10 | -2.31% | GBp 21.50 | GBp 23.00 | GBp 21.00 | 573.69K |
| 2026-07-30 | GBp 21.60 | -1.82% | GBp 21.50 | GBp 22.00 | GBp 21.00 | 1.15M |
| 2026-07-29 | GBp 22.00 | 0.00% | GBp 22.00 | GBp 23.00 | GBp 20.50 | 447.53K |
| 2026-07-28 | GBp 22.00 | +2.33% | GBp 21.50 | GBp 23.00 | GBp 21.00 | 46.47K |
| 2026-07-27 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 22.00 | GBp 21.00 | 50.57K |
| 2026-07-24 | GBp 21.50 | -2.27% | GBp 21.75 | GBp 22.50 | GBp 21.30 | 294.08K |
| 2026-07-23 | GBp 22.00 | +2.33% | GBp 21.50 | GBp 22.50 | GBp 21.00 | 177.97K |
| 2026-07-22 | GBp 21.50 | -2.27% | GBp 22.25 | GBp 23.00 | GBp 21.00 | 303.79K |
| 2026-07-21 | GBp 22.00 | +3.77% | GBp 22.25 | GBp 23.00 | GBp 21.55 | 11.44K |
| 2026-07-20 | GBp 21.20 | -4.72% | GBp 22.25 | GBp 23.00 | GBp 21.20 | 92.66K |
| 2026-07-17 | GBp 22.25 | 0.00% | GBp 22.25 | GBp 23.00 | GBp 21.50 | 111.43K |
| 2026-07-16 | GBp 22.25 | -1.11% | GBp 23.00 | GBp 23.50 | GBp 21.60 | 221.54K |
| 2026-07-15 | GBp 22.50 | -2.17% | GBp 23.00 | GBp 23.90 | GBp 22.00 | 530.47K |
| 2026-07-14 | GBp 23.00 | +4.55% | GBp 22.00 | GBp 23.50 | GBp 21.50 | 876.96K |
| 2026-07-13 | GBp 22.00 | 0.00% | GBp 22.00 | GBp 22.50 | GBp 21.50 | 192.26K |
| 2026-07-10 | GBp 22.00 | +2.33% | GBp 22.00 | GBp 22.50 | GBp 21.50 | 189.02K |
| 2026-07-09 | GBp 21.50 | -2.27% | GBp 22.00 | GBp 22.50 | GBp 21.50 | 41.37K |
| 2026-07-08 | GBp 22.00 | -2.22% | GBp 22.50 | GBp 23.00 | GBp 21.00 | 1.18M |
| 2026-07-07 | GBp 22.50 | +0.45% | GBp 22.50 | GBp 23.00 | GBp 21.70 | 421.24K |
| 2026-07-06 | GBp 22.40 | +4.19% | GBp 21.50 | GBp 23.00 | GBp 21.00 | 213.58K |
| 2026-07-03 | GBp 21.50 | +2.38% | GBp 21.25 | GBp 22.00 | GBp 20.10 | 313.35K |
| 2026-07-02 | GBp 21.00 | -1.18% | GBp 21.25 | GBp 22.00 | GBp 20.50 | 669.72K |
| 2026-07-01 | GBp 21.25 | -1.16% | GBp 21.50 | GBp 22.00 | GBp 20.50 | 273.37K |
| 2026-06-30 | GBp 21.50 | -2.27% | GBp 21.75 | GBp 22.50 | GBp 20.50 | 178.25K |
| 2026-06-29 | GBp 22.00 | +3.53% | GBp 21.25 | GBp 22.50 | GBp 20.90 | 199.14K |
| 2026-06-26 | GBp 21.25 | -3.41% | GBp 21.25 | GBp 22.00 | GBp 20.50 | 420.71K |
| 2026-06-25 | GBp 22.00 | +2.33% | GBp 21.50 | GBp 22.00 | GBp 20.50 | 411.82K |
| 2026-06-24 | GBp 21.50 | -3.37% | GBp 21.75 | GBp 21.92 | GBp 21.05 | 275.77K |
| 2026-06-23 | GBp 22.25 | 0.00% | GBp 22.25 | GBp 22.37 | GBp 21.50 | 455.99K |
| 2026-06-22 | GBp 22.25 | +2.30% | GBp 21.75 | GBp 23.00 | GBp 21.00 | 148.50K |
| 2026-06-19 | GBp 21.75 | +3.08% | GBp 21.25 | GBp 22.50 | GBp 21.00 | 488.77K |
| 2026-06-18 | GBp 21.10 | -10.21% | GBp 23.50 | GBp 23.68 | GBp 21.00 | 3.62M |
| 2026-06-17 | GBp 23.50 | +0.43% | GBp 23.50 | GBp 23.73 | GBp 23.00 | 152.07K |
| 2026-06-16 | GBp 23.40 | +0.65% | GBp 23.25 | GBp 24.00 | GBp 22.50 | 404.67K |
| 2026-06-15 | GBp 23.25 | +1.09% | GBp 23.00 | GBp 24.00 | GBp 22.50 | 230.80K |
| 2026-06-12 | GBp 23.00 | -0.86% | GBp 23.00 | GBp 23.50 | GBp 22.95 | 230.42K |
| 2026-06-11 | GBp 23.20 | +0.87% | GBp 23.25 | GBp 24.00 | GBp 22.50 | 136.89K |
| 2026-06-10 | GBp 23.00 | -8.00% | GBp 25.00 | GBp 25.00 | GBp 22.50 | 1.10M |
| 2026-06-09 | GBp 25.00 | -1.57% | GBp 24.75 | GBp 26.00 | GBp 24.50 | 2.46M |
| 2026-06-08 | GBp 25.40 | +5.39% | GBp 24.50 | GBp 26.40 | GBp 24.00 | 1.14M |
| 2026-06-05 | GBp 24.10 | +0.42% | GBp 24.00 | GBp 25.00 | GBp 23.50 | 229.11K |
| 2026-06-04 | GBp 24.00 | +0.42% | GBp 24.00 | GBp 25.00 | GBp 23.50 | 282.71K |
| 2026-06-03 | GBp 23.90 | -5.35% | GBp 25.25 | GBp 25.70 | GBp 23.50 | 971.13K |
| 2026-06-02 | GBp 25.25 | +1.00% | GBp 25.25 | GBp 26.00 | GBp 24.50 | 734.49K |
| 2026-06-01 | GBp 25.00 | -0.99% | GBp 25.25 | GBp 26.00 | GBp 24.50 | 565.08K |
| 2026-05-29 | GBp 25.25 | +3.06% | GBp 24.50 | GBp 26.00 | GBp 24.50 | 658.23K |
| 2026-05-28 | GBp 24.50 | +2.08% | GBp 24.25 | GBp 25.00 | GBp 24.00 | 422.61K |