Canada markets open in 8 hours 55 minutes

Rainbow Rare Earths Limited (RBW.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
9.250.00 (0.00%)
At close: 05:30PM BST
Time Period:
Mar 27, 2022 - Mar 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 20239.259.509.129.259.25193,390
Mar 23, 20239.509.509.009.259.25467,855
Mar 22, 20239.509.509.219.509.50420,545
Mar 21, 20239.5010.009.009.409.40565,572
Mar 20, 20239.509.749.009.509.501,059,233
Mar 17, 20239.5010.009.009.509.50340,299
Mar 16, 20239.7510.009.109.509.50660,364
Mar 15, 20239.7510.009.009.759.751,288,511
Mar 14, 20239.2510.009.009.759.752,671,623
Mar 13, 20239.7010.009.009.509.502,043,240
Mar 10, 20239.7510.009.009.709.701,803,996
Mar 09, 202310.0010.079.509.759.75567,059
Mar 08, 202310.0010.509.5010.0010.00688,058
Mar 07, 202310.2510.509.5810.0010.003,266,306
Mar 06, 202310.2510.4010.0010.2510.252,333,447
Mar 03, 202310.5010.5310.2010.2510.25962,299
Mar 02, 202311.0011.0010.3410.5010.50592,766
Mar 01, 202311.0011.1010.6911.0011.00672,058
Feb 28, 202311.0011.5010.5011.0011.00280,582
Feb 27, 202311.2511.5010.7711.0011.0090,715
Feb 24, 202311.2511.2510.7511.2511.25187,489
Feb 23, 202311.2511.3011.0011.2511.25101,075
Feb 22, 202312.0012.0311.0011.2511.25690,346
Feb 21, 202312.0012.1911.6812.0012.00635,089
Feb 20, 202311.7512.4011.6012.0012.001,173,803
Feb 17, 202312.0012.0211.2912.0012.002,227,264
Feb 16, 202312.0012.0811.7212.0012.00336,096
Feb 15, 202312.0012.5011.5012.0012.00222,080
Feb 14, 202312.2512.5011.7512.0512.0595,585
Feb 13, 202312.2512.2412.0012.2512.25169,926
Feb 10, 202312.2512.5012.0012.2512.25593,700
Feb 09, 202312.7512.8812.0012.3012.301,698,951
Feb 08, 202312.5013.0012.0012.5012.50489,609
Feb 07, 202312.5013.5012.1913.0013.00782,681
Feb 06, 202312.0013.1311.9012.5012.50618,151
Feb 03, 202312.0012.5011.8812.0012.00331,927
Feb 02, 202311.5012.2511.0012.2512.252,352,336
Feb 01, 202311.5012.0011.0011.5011.50359,393
Jan 31, 202312.2512.5011.1811.6011.60346,966
Jan 30, 202312.5013.0012.0012.1012.10389,915
Jan 27, 202312.5013.0012.2212.5012.50297,416
Jan 26, 202312.5013.0012.2012.9512.95352,717
Jan 25, 202312.0013.0011.5013.0013.00979,304
Jan 24, 202311.0012.4910.5012.0012.007,021,779
Jan 23, 202310.5011.5010.3711.0011.001,247,235
Jan 20, 202310.5010.8210.3510.5010.50227,508
Jan 19, 202310.5011.0010.0010.5010.50503,806
Jan 18, 202310.7510.9410.2710.5010.50441,597
Jan 17, 202310.5011.0010.5010.7510.75780,148
Jan 16, 202310.5011.0010.0010.5010.50220,567
Jan 13, 202310.2511.0010.0010.5010.50328,443
Jan 12, 202310.5010.5810.0010.2510.2563,726
Jan 11, 202310.5011.0010.2210.5010.501,227,926
Jan 10, 202310.5011.0010.0010.5010.50247,332
Jan 09, 20239.7510.959.5010.5010.50563,812
Jan 06, 20239.4510.009.259.759.75585,929
Jan 05, 20239.509.909.009.459.45869,057
Jan 04, 20239.7510.009.109.509.50791,586
Jan 03, 20239.7510.009.509.759.751,580,765
Dec 30, 20229.759.989.509.759.75658,672
Dec 29, 20229.759.859.529.809.80519,708
Dec 28, 20229.759.869.559.759.75218,204
Dec 23, 20229.7510.009.509.759.75170,312
Dec 22, 20229.759.809.509.759.75276,413
Dec 21, 20229.7510.009.469.759.751,271,486
Dec 20, 202210.2510.259.509.759.75689,545
Dec 19, 202210.2510.5210.0010.0010.00623,329
Dec 16, 202210.5011.0010.0610.2510.25339,433
Dec 15, 202210.2510.7410.0010.5010.50184,338
Dec 14, 20229.7510.489.5510.2510.251,506,419
Dec 13, 202210.0010.339.509.709.701,037,495
Dec 12, 20229.5010.509.5010.0010.00879,234
Dec 09, 20229.5010.009.149.509.50907,782
Dec 08, 20229.7510.009.509.709.703,521,842
Dec 07, 202210.0010.509.809.759.75180,656
Dec 06, 202210.0010.209.8510.0010.001,602,462
Dec 05, 202210.0010.509.7510.1010.10686,827
Dec 02, 202210.2510.509.5510.0010.001,113,354
Dec 01, 202210.5010.5810.0010.2510.25599,602
Nov 30, 202210.5011.0010.0010.5010.50754,894
Nov 29, 202210.5011.0010.1010.5010.50835,100
Nov 28, 202211.2511.5010.6510.5010.501,018,292
Nov 25, 202210.5011.5010.5011.0011.002,166,196
Nov 24, 202210.0011.0010.0010.5010.501,727,101
Nov 23, 202210.2510.3810.0010.0010.00363,303
Nov 22, 202210.2510.5010.0010.2510.25251,641
Nov 21, 20229.7510.509.6010.3010.30896,888
Nov 18, 20229.509.959.009.759.75329,675
Nov 17, 20229.159.509.009.509.50789,612
Nov 16, 20229.259.609.059.159.152,139,930
Nov 15, 20229.109.408.709.259.251,884,685
Nov 14, 20229.259.388.518.968.962,249,837
Nov 11, 20229.7510.009.109.259.25899,185
Nov 10, 20229.7510.009.509.509.50608,323
Nov 09, 20229.759.909.519.789.78633,199
Nov 08, 20229.7510.009.509.759.75716,023
Nov 07, 202210.0010.509.509.709.70219,114
Nov 04, 202210.2510.509.5010.0010.00162,224
Nov 03, 20229.7510.509.9910.2510.25872,897
Nov 02, 202210.2510.509.609.759.751,187,572
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...