Canada markets open in 5 hours 2 minutes

Rainbow Rare Earths Limited (RBW.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
3.5040-0.0960 (-2.67%)
As of 9:07AM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Sep. 22, 20203.50003.50403.50003.50403.504044,898
Sep. 21, 20200.03750.03760.03500.03600.03601,013,452
Sep. 18, 20200.03750.03800.03700.03750.0375749,498
Sep. 17, 20200.03750.03800.03710.03750.0375803,859
Sep. 16, 20200.03550.03790.03410.03750.03751,591,801
Sep. 15, 20200.03650.03790.03500.03550.03551,262,663
Sep. 14, 20200.03600.03790.03550.03650.0365195,886
Sep. 11, 20203.55003.70003.45403.60003.60001,192,987
Sep. 10, 20203.55003.65503.40003.55003.5500375,386
Sep. 09, 20203.55003.70003.45003.55003.550088,390
Sep. 08, 20203.60003.62003.50003.55003.5500645,850
Sep. 07, 20203.65003.65003.50003.60003.6000154,966
Sep. 04, 20203.70003.80003.51003.65003.6500633,117
Sep. 03, 20203.70003.80003.61003.80003.8000409,765
Sep. 02, 20203.70003.75003.65003.70003.7000309,966
Sep. 01, 20203.70003.80003.60003.70003.7000346,646
Aug. 28, 20203.75003.70003.60003.70003.7000451,211
Aug. 27, 20203.80003.82503.62003.75003.75001,055,371
Aug. 26, 20203.80003.84003.70003.80003.80002,397,939
Aug. 25, 20203.85003.82003.70003.80003.8000390,313
Aug. 24, 20203.85004.00003.75003.85003.85002,071,697
Aug. 21, 20203.85003.97003.75003.85003.8500661,616
Aug. 20, 20204.00004.04003.71003.85003.85001,386,013
Aug. 19, 20204.15004.36003.90004.10004.1000947,688
Aug. 18, 20203.60004.30003.50004.15004.15001,958,876
Aug. 17, 20203.80003.70003.55303.60003.60001,147,828
Aug. 14, 20203.85003.85003.70003.80003.8000231,824
Aug. 13, 20203.85003.87003.70003.80003.8000644,464
Aug. 12, 20204.10004.00003.73003.85003.85001,428,365
Aug. 11, 20204.15004.20003.98804.10004.10002,383,802
Aug. 10, 20203.75004.28003.60004.15004.15005,823,055
Aug. 07, 20203.45003.87003.54003.75003.75002,603,475
Aug. 06, 20203.45003.55503.30003.45003.45001,193,036
Aug. 05, 20203.45003.55503.30003.45003.4500691,288
Aug. 04, 20203.45003.54603.36003.45003.4500361,715
Aug. 03, 20203.35003.59003.32003.50003.5000779,553
Jul. 31, 20203.50003.49003.20003.35003.3500494,920
Jul. 30, 20203.20003.79803.22003.50003.50006,333,043
Jul. 29, 20203.00003.29703.03003.17503.1750833,150
Jul. 28, 20202.82503.00002.84003.00003.0000868,393
Jul. 27, 20202.80002.88802.75602.82502.8250725,868
Jul. 24, 20202.80002.85002.71002.80002.8000867,803
Jul. 23, 20202.80002.90002.74002.80002.8000531,839
Jul. 22, 20202.65002.80002.57002.80002.8000525,358
Jul. 21, 20202.80002.80002.53002.65002.6500848,582
Jul. 20, 2020------
Jul. 17, 20202.70002.90002.63002.89002.89001,368,414
Jul. 16, 20202.60002.77002.55002.70002.7000895,979
Jul. 15, 20202.65002.67002.53002.60002.6000146,553
Jul. 14, 20202.72502.76302.53002.65002.65001,130,097
Jul. 13, 20202.72502.74002.65802.72502.7250891,565
Jul. 10, 20202.72502.77002.60502.72502.72501,134,360
Jul. 09, 20202.75002.75202.63002.72502.72501,076,726
Jul. 08, 20202.77502.79002.70002.75002.7500592,877
Jul. 07, 20202.77502.81002.70802.77502.7750177,944
Jul. 06, 20202.80002.86002.70502.77502.77501,540,272
Jul. 03, 20202.90002.92002.73502.80002.80001,822,800
Jul. 02, 20202.90002.96802.83002.90002.90001,111,178
Jul. 01, 20202.95003.00002.88002.90002.9000726,816
Jun. 30, 20202.95002.99502.90002.95002.9500525,985
Jun. 29, 20202.95003.00002.90002.95002.9500416,632
Jun. 26, 20203.00003.09002.91002.95002.9500811,463
Jun. 25, 20203.00003.07602.90003.00003.00003,816,580
Jun. 24, 20203.00003.02002.92003.00003.0000441,597
Jun. 23, 20203.05003.20002.90303.00003.00003,779,868
Jun. 22, 20202.90003.20002.82003.05003.05003,935,371
Jun. 19, 20202.90002.99002.84002.90002.9000328,400
Jun. 18, 20202.90003.00002.83002.90002.9000200,000
Jun. 17, 20202.90002.94002.90002.90002.9000283,588
Jun. 16, 20202.90003.00002.80002.90002.9000890,668
Jun. 15, 20202.85003.44002.82002.90002.9000179,287
Jun. 12, 20203.15003.25002.75002.95002.95002,695,039
Jun. 11, 20203.40003.50003.00003.15003.15002,680,924
Jun. 10, 20202.85003.48502.77503.35003.35002,159,670
Jun. 09, 20202.65002.98002.70002.85002.85001,019,588
Jun. 08, 20202.65002.80002.53002.65002.6500765,467
Jun. 05, 20202.45002.80002.56502.65002.6500669,735
Jun. 04, 20202.30002.59002.24002.45002.45001,934,068
Jun. 03, 20202.30002.36002.22002.30002.3000690,974
Jun. 02, 20202.30002.40002.20002.30002.3000337,811
Jun. 01, 20202.50002.48902.20002.35002.35002,193,452
May 29, 20202.60002.57502.50002.50002.5000278,985
May 28, 20202.60002.68002.50002.60002.6000204,550
May 27, 20202.60002.70002.50002.60002.6000206,781
May 26, 20202.70002.85002.51302.60002.6000197,138
May 22, 20202.70002.70002.70002.70002.7000-
May 21, 20202.70002.85002.51302.70002.700081,595
May 20, 20202.85002.84002.69002.70002.7000776,335
May 19, 20202.85002.91202.71502.85002.8500310,804
May 18, 20202.75002.96002.71502.85002.85001,537,857
May 15, 20202.60002.95002.58002.75002.7500938,094
May 14, 20202.60002.70002.52002.60002.6000210,748
May 13, 20202.60002.70002.55002.60002.6000348,850
May 12, 20202.75002.70002.60002.60002.6000503,093
May 11, 20202.95003.00002.51002.65002.65001,338,472
May 07, 20203.10003.15002.90003.00003.00002,062,720
May 06, 20202.65003.30002.63003.10003.10003,732,008
May 05, 20202.10002.74902.18402.65002.65005,380,767
May 04, 20201.90002.20001.97002.10002.10001,487,181
May 01, 20202.00002.07501.83001.90001.9000210,889
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...