Rainbow Rare Earths Limited (RBW.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:19PM GMT
Time Period:
Nov 30, 2022 - Nov 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 30, 2023 | 14.60 | 15.00 | 14.00 | 14.75 | 14.75 | 325,455 |
| Nov 29, 2023 | 14.25 | 14.45 | 14.05 | 14.25 | 14.25 | 31,911 |
| Nov 28, 2023 | 14.75 | 14.98 | 14.00 | 14.25 | 14.25 | 387,527 |
| Nov 27, 2023 | 15.00 | 15.50 | 14.50 | 14.75 | 14.75 | 500,394 |
| Nov 24, 2023 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | 98,058 |
| Nov 23, 2023 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | 78,222 |
| Nov 22, 2023 | 15.25 | 15.25 | 15.01 | 15.25 | 15.25 | 66,746 |
| Nov 21, 2023 | 15.25 | 15.33 | 15.00 | 15.25 | 15.25 | 109,750 |
| Nov 20, 2023 | 15.50 | 15.60 | 15.00 | 15.25 | 15.25 | 469,231 |
| Nov 17, 2023 | 15.50 | 15.68 | 15.28 | 15.50 | 15.50 | 65,303 |
| Nov 16, 2023 | 15.40 | 15.80 | 15.40 | 15.50 | 15.50 | 106,042 |
| Nov 15, 2023 | 16.00 | 16.50 | 15.00 | 15.50 | 15.50 | 567,954 |
| Nov 14, 2023 | 15.50 | 16.40 | 15.22 | 15.65 | 15.65 | 733,083 |
| Nov 13, 2023 | 15.75 | 15.92 | 15.54 | 15.80 | 15.80 | 975,349 |
| Nov 10, 2023 | 15.50 | 16.00 | 15.31 | 15.75 | 15.75 | 694,981 |
| Nov 09, 2023 | 15.50 | 16.00 | 14.00 | 15.90 | 15.90 | 1,492,145 |
| Nov 08, 2023 | 14.00 | 16.00 | 14.00 | 15.90 | 15.90 | 7,286,492 |
| Nov 07, 2023 | 13.50 | 13.60 | 12.60 | 13.60 | 13.60 | 2,422,425 |
| Nov 06, 2023 | 12.50 | 14.00 | 12.00 | 13.50 | 13.50 | 798,647 |
| Nov 03, 2023 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | 393,932 |
| Nov 02, 2023 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | 219,747 |
| Nov 01, 2023 | 12.75 | 13.00 | 12.10 | 12.50 | 12.50 | 448,452 |
| Oct 31, 2023 | 13.25 | 13.48 | 11.55 | 12.50 | 12.50 | 3,011,166 |
| Oct 30, 2023 | 14.50 | 14.52 | 13.00 | 13.40 | 13.40 | 3,201,078 |
| Oct 27, 2023 | 15.00 | 15.35 | 14.76 | 15.00 | 15.00 | 678,944 |
| Oct 26, 2023 | 14.50 | 15.50 | 14.35 | 15.00 | 15.00 | 413,756 |
| Oct 25, 2023 | 14.25 | 15.00 | 14.00 | 14.50 | 14.50 | 387,848 |
| Oct 24, 2023 | 15.00 | 15.00 | 14.07 | 14.25 | 14.25 | 530,965 |
| Oct 23, 2023 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | 649,028 |
| Oct 20, 2023 | 15.50 | 15.50 | 14.66 | 15.00 | 15.00 | 321,520 |
| Oct 19, 2023 | 15.00 | 15.50 | 14.50 | 15.40 | 15.40 | 1,631,569 |
| Oct 18, 2023 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | 1,229,056 |
| Oct 17, 2023 | 15.25 | 15.50 | 14.50 | 15.00 | 15.00 | 420,084 |
| Oct 16, 2023 | 15.75 | 16.00 | 14.90 | 15.25 | 15.25 | 268,413 |
| Oct 13, 2023 | 16.50 | 17.00 | 15.50 | 15.75 | 15.75 | 887,357 |
| Oct 12, 2023 | 16.50 | 17.00 | 15.70 | 16.15 | 16.15 | 805,845 |
| Oct 11, 2023 | 16.50 | 16.95 | 16.41 | 16.50 | 16.50 | 630,395 |
| Oct 10, 2023 | 16.50 | 16.90 | 16.10 | 16.50 | 16.50 | 803,728 |
| Oct 09, 2023 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | 506,706 |
| Oct 06, 2023 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | 759,469 |
| Oct 05, 2023 | 15.25 | 16.50 | 16.03 | 16.50 | 16.50 | 1,181,311 |
| Oct 04, 2023 | 15.50 | 15.80 | 14.52 | 15.25 | 15.25 | 1,115,187 |
| Oct 03, 2023 | 16.00 | 16.00 | 15.00 | 15.10 | 15.10 | 420,709 |
| Oct 02, 2023 | 16.25 | 16.40 | 15.50 | 16.00 | 16.00 | 274,592 |
| Sept 29, 2023 | 16.25 | 16.50 | 16.14 | 16.25 | 16.25 | 143,508 |
| Sept 28, 2023 | 16.00 | 16.50 | 16.11 | 16.25 | 16.25 | 864,596 |
| Sept 27, 2023 | 15.50 | 16.50 | 15.50 | 16.00 | 16.00 | 1,152,376 |
| Sept 26, 2023 | 15.50 | 16.00 | 15.19 | 15.50 | 15.50 | 101,775 |
| Sept 25, 2023 | 16.25 | 16.50 | 15.05 | 15.25 | 15.25 | 781,493 |
| Sept 22, 2023 | 16.00 | 16.80 | 15.50 | 15.50 | 15.50 | 1,851,838 |
| Sept 21, 2023 | 16.00 | 16.50 | 15.50 | 16.00 | 16.00 | 1,201,679 |
| Sept 20, 2023 | 16.25 | 16.50 | 16.00 | 16.25 | 16.25 | 735,278 |
| Sept 19, 2023 | 15.75 | 16.50 | 15.72 | 16.20 | 16.20 | 1,578,632 |
| Sept 18, 2023 | 15.75 | 16.00 | 15.50 | 15.80 | 15.80 | 1,934,516 |
| Sept 15, 2023 | 16.13 | 16.20 | 15.50 | 15.90 | 15.90 | 1,004,270 |
| Sept 14, 2023 | 16.25 | 16.50 | 15.50 | 15.95 | 15.95 | 285,646 |
| Sept 13, 2023 | 16.50 | 16.75 | 15.92 | 15.95 | 15.95 | 579,854 |
| Sept 12, 2023 | 17.00 | 17.50 | 16.55 | 16.85 | 16.85 | 785,822 |
| Sept 11, 2023 | 16.00 | 17.50 | 15.50 | 17.00 | 17.00 | 2,088,009 |
| Sept 08, 2023 | 15.75 | 16.50 | 15.50 | 16.25 | 16.25 | 1,215,861 |
| Sept 07, 2023 | 16.25 | 17.00 | 15.30 | 15.75 | 15.75 | 2,533,634 |
| Sept 06, 2023 | 15.75 | 16.15 | 15.50 | 15.75 | 15.75 | 865,760 |
| Sept 05, 2023 | 17.25 | 18.00 | 15.48 | 15.95 | 15.95 | 4,451,489 |
| Sept 04, 2023 | 16.25 | 17.00 | 16.00 | 16.70 | 16.70 | 2,292,852 |
| Sept 01, 2023 | 16.13 | 16.50 | 15.80 | 16.30 | 16.30 | 2,525,541 |
| Aug 31, 2023 | 15.13 | 16.50 | 15.00 | 15.90 | 15.90 | 1,849,895 |
| Aug 30, 2023 | 14.75 | 15.50 | 14.55 | 15.50 | 15.50 | 1,200,260 |
| Aug 29, 2023 | 14.13 | 15.07 | 13.76 | 14.88 | 14.88 | 1,350,070 |
| Aug 25, 2023 | 13.88 | 14.50 | 13.75 | 14.13 | 14.13 | 441,757 |
| Aug 24, 2023 | 13.50 | 14.19 | 13.25 | 14.10 | 14.10 | 460,997 |
| Aug 23, 2023 | 14.00 | 14.00 | 13.33 | 13.70 | 13.70 | 1,385,512 |
| Aug 22, 2023 | 14.00 | 14.12 | 13.50 | 13.80 | 13.80 | 739,344 |
| Aug 21, 2023 | 14.00 | 14.12 | 13.86 | 14.00 | 14.00 | 114,014 |
| Aug 18, 2023 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | 428,764 |
| Aug 17, 2023 | 14.00 | 14.35 | 13.81 | 14.00 | 14.00 | 359,562 |
| Aug 16, 2023 | 13.50 | 14.50 | 13.50 | 14.30 | 14.30 | 517,860 |
| Aug 15, 2023 | 13.38 | 14.00 | 13.00 | 13.50 | 13.50 | 511,014 |
| Aug 14, 2023 | 12.63 | 14.00 | 12.35 | 13.25 | 13.25 | 1,085,331 |
| Aug 11, 2023 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | 319,559 |
| Aug 10, 2023 | 13.13 | 13.50 | 12.00 | 12.13 | 12.13 | 1,330,915 |
| Aug 09, 2023 | 13.38 | 13.75 | 12.79 | 13.25 | 13.25 | 205,034 |
| Aug 08, 2023 | 13.38 | 13.75 | 13.15 | 13.38 | 13.38 | 202,702 |
| Aug 07, 2023 | 13.38 | 13.75 | 13.00 | 13.38 | 13.38 | 186,639 |
| Aug 04, 2023 | 13.25 | 13.95 | 13.00 | 13.38 | 13.38 | 3,468,761 |
| Aug 03, 2023 | 13.25 | 13.50 | 13.00 | 13.50 | 13.50 | 408,778 |
| Aug 02, 2023 | 13.00 | 13.50 | 12.55 | 13.25 | 13.25 | 688,058 |
| Aug 01, 2023 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | 739,071 |
| Jul 31, 2023 | 13.25 | 13.50 | 12.50 | 13.25 | 13.25 | 1,077,957 |
| Jul 28, 2023 | 13.25 | 13.50 | 12.67 | 13.25 | 13.25 | 436,116 |
| Jul 27, 2023 | 13.63 | 13.75 | 13.00 | 13.25 | 13.25 | 401,248 |
| Jul 26, 2023 | 13.75 | 14.00 | 13.50 | 13.63 | 13.63 | 972,198 |
| Jul 25, 2023 | 14.00 | 14.20 | 13.50 | 13.75 | 13.75 | 370,738 |
| Jul 24, 2023 | 15.00 | 15.02 | 13.55 | 14.20 | 14.20 | 1,033,110 |
| Jul 21, 2023 | 15.00 | 15.18 | 14.55 | 15.00 | 15.00 | 947,371 |
| Jul 20, 2023 | 15.25 | 15.50 | 14.50 | 15.00 | 15.00 | 1,504,709 |
| Jul 19, 2023 | 14.25 | 15.50 | 14.00 | 15.05 | 15.05 | 2,697,236 |
| Jul 18, 2023 | 14.00 | 14.50 | 13.73 | 14.30 | 14.30 | 4,481,743 |
| Jul 17, 2023 | 12.75 | 14.60 | 13.00 | 14.50 | 14.50 | 7,915,508 |
| Jul 14, 2023 | 12.50 | 13.50 | 12.00 | 13.00 | 13.00 | 1,235,324 |
| Jul 13, 2023 | 12.75 | 13.00 | 12.00 | 12.50 | 12.50 | 627,090 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.