Canada markets close in 3 hours 16 minutes

Rainbow Rare Earths Limited (RBW.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
14.75+0.50 (+3.51%)
At close: 04:19PM GMT
Time Period:
Nov 30, 2022 - Nov 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 202314.6015.0014.0014.7514.75325,455
Nov 29, 202314.2514.4514.0514.2514.2531,911
Nov 28, 202314.7514.9814.0014.2514.25387,527
Nov 27, 202315.0015.5014.5014.7514.75500,394
Nov 24, 202315.0015.5014.5015.0015.0098,058
Nov 23, 202315.0015.5014.5015.0015.0078,222
Nov 22, 202315.2515.2515.0115.2515.2566,746
Nov 21, 202315.2515.3315.0015.2515.25109,750
Nov 20, 202315.5015.6015.0015.2515.25469,231
Nov 17, 202315.5015.6815.2815.5015.5065,303
Nov 16, 202315.4015.8015.4015.5015.50106,042
Nov 15, 202316.0016.5015.0015.5015.50567,954
Nov 14, 202315.5016.4015.2215.6515.65733,083
Nov 13, 202315.7515.9215.5415.8015.80975,349
Nov 10, 202315.5016.0015.3115.7515.75694,981
Nov 09, 202315.5016.0014.0015.9015.901,492,145
Nov 08, 202314.0016.0014.0015.9015.907,286,492
Nov 07, 202313.5013.6012.6013.6013.602,422,425
Nov 06, 202312.5014.0012.0013.5013.50798,647
Nov 03, 202312.5013.0012.0012.5012.50393,932
Nov 02, 202312.5013.0012.0012.5012.50219,747
Nov 01, 202312.7513.0012.1012.5012.50448,452
Oct 31, 202313.2513.4811.5512.5012.503,011,166
Oct 30, 202314.5014.5213.0013.4013.403,201,078
Oct 27, 202315.0015.3514.7615.0015.00678,944
Oct 26, 202314.5015.5014.3515.0015.00413,756
Oct 25, 202314.2515.0014.0014.5014.50387,848
Oct 24, 202315.0015.0014.0714.2514.25530,965
Oct 23, 202315.0015.5014.5015.0015.00649,028
Oct 20, 202315.5015.5014.6615.0015.00321,520
Oct 19, 202315.0015.5014.5015.4015.401,631,569
Oct 18, 202315.0015.5014.5015.0015.001,229,056
Oct 17, 202315.2515.5014.5015.0015.00420,084
Oct 16, 202315.7516.0014.9015.2515.25268,413
Oct 13, 202316.5017.0015.5015.7515.75887,357
Oct 12, 202316.5017.0015.7016.1516.15805,845
Oct 11, 202316.5016.9516.4116.5016.50630,395
Oct 10, 202316.5016.9016.1016.5016.50803,728
Oct 09, 202316.5017.0016.0016.5016.50506,706
Oct 06, 202316.5017.0016.0016.5016.50759,469
Oct 05, 202315.2516.5016.0316.5016.501,181,311
Oct 04, 202315.5015.8014.5215.2515.251,115,187
Oct 03, 202316.0016.0015.0015.1015.10420,709
Oct 02, 202316.2516.4015.5016.0016.00274,592
Sept 29, 202316.2516.5016.1416.2516.25143,508
Sept 28, 202316.0016.5016.1116.2516.25864,596
Sept 27, 202315.5016.5015.5016.0016.001,152,376
Sept 26, 202315.5016.0015.1915.5015.50101,775
Sept 25, 202316.2516.5015.0515.2515.25781,493
Sept 22, 202316.0016.8015.5015.5015.501,851,838
Sept 21, 202316.0016.5015.5016.0016.001,201,679
Sept 20, 202316.2516.5016.0016.2516.25735,278
Sept 19, 202315.7516.5015.7216.2016.201,578,632
Sept 18, 202315.7516.0015.5015.8015.801,934,516
Sept 15, 202316.1316.2015.5015.9015.901,004,270
Sept 14, 202316.2516.5015.5015.9515.95285,646
Sept 13, 202316.5016.7515.9215.9515.95579,854
Sept 12, 202317.0017.5016.5516.8516.85785,822
Sept 11, 202316.0017.5015.5017.0017.002,088,009
Sept 08, 202315.7516.5015.5016.2516.251,215,861
Sept 07, 202316.2517.0015.3015.7515.752,533,634
Sept 06, 202315.7516.1515.5015.7515.75865,760
Sept 05, 202317.2518.0015.4815.9515.954,451,489
Sept 04, 202316.2517.0016.0016.7016.702,292,852
Sept 01, 202316.1316.5015.8016.3016.302,525,541
Aug 31, 202315.1316.5015.0015.9015.901,849,895
Aug 30, 202314.7515.5014.5515.5015.501,200,260
Aug 29, 202314.1315.0713.7614.8814.881,350,070
Aug 25, 202313.8814.5013.7514.1314.13441,757
Aug 24, 202313.5014.1913.2514.1014.10460,997
Aug 23, 202314.0014.0013.3313.7013.701,385,512
Aug 22, 202314.0014.1213.5013.8013.80739,344
Aug 21, 202314.0014.1213.8614.0014.00114,014
Aug 18, 202314.0014.5013.5014.0014.00428,764
Aug 17, 202314.0014.3513.8114.0014.00359,562
Aug 16, 202313.5014.5013.5014.3014.30517,860
Aug 15, 202313.3814.0013.0013.5013.50511,014
Aug 14, 202312.6314.0012.3513.2513.251,085,331
Aug 11, 202312.2512.5012.0012.2512.25319,559
Aug 10, 202313.1313.5012.0012.1312.131,330,915
Aug 09, 202313.3813.7512.7913.2513.25205,034
Aug 08, 202313.3813.7513.1513.3813.38202,702
Aug 07, 202313.3813.7513.0013.3813.38186,639
Aug 04, 202313.2513.9513.0013.3813.383,468,761
Aug 03, 202313.2513.5013.0013.5013.50408,778
Aug 02, 202313.0013.5012.5513.2513.25688,058
Aug 01, 202313.0013.5012.5013.0013.00739,071
Jul 31, 202313.2513.5012.5013.2513.251,077,957
Jul 28, 202313.2513.5012.6713.2513.25436,116
Jul 27, 202313.6313.7513.0013.2513.25401,248
Jul 26, 202313.7514.0013.5013.6313.63972,198
Jul 25, 202314.0014.2013.5013.7513.75370,738
Jul 24, 202315.0015.0213.5514.2014.201,033,110
Jul 21, 202315.0015.1814.5515.0015.00947,371
Jul 20, 202315.2515.5014.5015.0015.001,504,709
Jul 19, 202314.2515.5014.0015.0515.052,697,236
Jul 18, 202314.0014.5013.7314.3014.304,481,743
Jul 17, 202312.7514.6013.0014.5014.507,915,508
Jul 14, 202312.5013.5012.0013.0013.001,235,324
Jul 13, 202312.7513.0012.0012.5012.50627,090
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...