Rainbow Rare Earths Limited (RBW.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:30PM BST
Time Period:
Mar 27, 2022 - Mar 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 9.25 | 9.50 | 9.12 | 9.25 | 9.25 | 193,390 |
| Mar 23, 2023 | 9.50 | 9.50 | 9.00 | 9.25 | 9.25 | 467,855 |
| Mar 22, 2023 | 9.50 | 9.50 | 9.21 | 9.50 | 9.50 | 420,545 |
| Mar 21, 2023 | 9.50 | 10.00 | 9.00 | 9.40 | 9.40 | 565,572 |
| Mar 20, 2023 | 9.50 | 9.74 | 9.00 | 9.50 | 9.50 | 1,059,233 |
| Mar 17, 2023 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | 340,299 |
| Mar 16, 2023 | 9.75 | 10.00 | 9.10 | 9.50 | 9.50 | 660,364 |
| Mar 15, 2023 | 9.75 | 10.00 | 9.00 | 9.75 | 9.75 | 1,288,511 |
| Mar 14, 2023 | 9.25 | 10.00 | 9.00 | 9.75 | 9.75 | 2,671,623 |
| Mar 13, 2023 | 9.70 | 10.00 | 9.00 | 9.50 | 9.50 | 2,043,240 |
| Mar 10, 2023 | 9.75 | 10.00 | 9.00 | 9.70 | 9.70 | 1,803,996 |
| Mar 09, 2023 | 10.00 | 10.07 | 9.50 | 9.75 | 9.75 | 567,059 |
| Mar 08, 2023 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 688,058 |
| Mar 07, 2023 | 10.25 | 10.50 | 9.58 | 10.00 | 10.00 | 3,266,306 |
| Mar 06, 2023 | 10.25 | 10.40 | 10.00 | 10.25 | 10.25 | 2,333,447 |
| Mar 03, 2023 | 10.50 | 10.53 | 10.20 | 10.25 | 10.25 | 962,299 |
| Mar 02, 2023 | 11.00 | 11.00 | 10.34 | 10.50 | 10.50 | 592,766 |
| Mar 01, 2023 | 11.00 | 11.10 | 10.69 | 11.00 | 11.00 | 672,058 |
| Feb 28, 2023 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | 280,582 |
| Feb 27, 2023 | 11.25 | 11.50 | 10.77 | 11.00 | 11.00 | 90,715 |
| Feb 24, 2023 | 11.25 | 11.25 | 10.75 | 11.25 | 11.25 | 187,489 |
| Feb 23, 2023 | 11.25 | 11.30 | 11.00 | 11.25 | 11.25 | 101,075 |
| Feb 22, 2023 | 12.00 | 12.03 | 11.00 | 11.25 | 11.25 | 690,346 |
| Feb 21, 2023 | 12.00 | 12.19 | 11.68 | 12.00 | 12.00 | 635,089 |
| Feb 20, 2023 | 11.75 | 12.40 | 11.60 | 12.00 | 12.00 | 1,173,803 |
| Feb 17, 2023 | 12.00 | 12.02 | 11.29 | 12.00 | 12.00 | 2,227,264 |
| Feb 16, 2023 | 12.00 | 12.08 | 11.72 | 12.00 | 12.00 | 336,096 |
| Feb 15, 2023 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | 222,080 |
| Feb 14, 2023 | 12.25 | 12.50 | 11.75 | 12.05 | 12.05 | 95,585 |
| Feb 13, 2023 | 12.25 | 12.24 | 12.00 | 12.25 | 12.25 | 169,926 |
| Feb 10, 2023 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | 593,700 |
| Feb 09, 2023 | 12.75 | 12.88 | 12.00 | 12.30 | 12.30 | 1,698,951 |
| Feb 08, 2023 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | 489,609 |
| Feb 07, 2023 | 12.50 | 13.50 | 12.19 | 13.00 | 13.00 | 782,681 |
| Feb 06, 2023 | 12.00 | 13.13 | 11.90 | 12.50 | 12.50 | 618,151 |
| Feb 03, 2023 | 12.00 | 12.50 | 11.88 | 12.00 | 12.00 | 331,927 |
| Feb 02, 2023 | 11.50 | 12.25 | 11.00 | 12.25 | 12.25 | 2,352,336 |
| Feb 01, 2023 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 359,393 |
| Jan 31, 2023 | 12.25 | 12.50 | 11.18 | 11.60 | 11.60 | 346,966 |
| Jan 30, 2023 | 12.50 | 13.00 | 12.00 | 12.10 | 12.10 | 389,915 |
| Jan 27, 2023 | 12.50 | 13.00 | 12.22 | 12.50 | 12.50 | 297,416 |
| Jan 26, 2023 | 12.50 | 13.00 | 12.20 | 12.95 | 12.95 | 352,717 |
| Jan 25, 2023 | 12.00 | 13.00 | 11.50 | 13.00 | 13.00 | 979,304 |
| Jan 24, 2023 | 11.00 | 12.49 | 10.50 | 12.00 | 12.00 | 7,021,779 |
| Jan 23, 2023 | 10.50 | 11.50 | 10.37 | 11.00 | 11.00 | 1,247,235 |
| Jan 20, 2023 | 10.50 | 10.82 | 10.35 | 10.50 | 10.50 | 227,508 |
| Jan 19, 2023 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 503,806 |
| Jan 18, 2023 | 10.75 | 10.94 | 10.27 | 10.50 | 10.50 | 441,597 |
| Jan 17, 2023 | 10.50 | 11.00 | 10.50 | 10.75 | 10.75 | 780,148 |
| Jan 16, 2023 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 220,567 |
| Jan 13, 2023 | 10.25 | 11.00 | 10.00 | 10.50 | 10.50 | 328,443 |
| Jan 12, 2023 | 10.50 | 10.58 | 10.00 | 10.25 | 10.25 | 63,726 |
| Jan 11, 2023 | 10.50 | 11.00 | 10.22 | 10.50 | 10.50 | 1,227,926 |
| Jan 10, 2023 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 247,332 |
| Jan 09, 2023 | 9.75 | 10.95 | 9.50 | 10.50 | 10.50 | 563,812 |
| Jan 06, 2023 | 9.45 | 10.00 | 9.25 | 9.75 | 9.75 | 585,929 |
| Jan 05, 2023 | 9.50 | 9.90 | 9.00 | 9.45 | 9.45 | 869,057 |
| Jan 04, 2023 | 9.75 | 10.00 | 9.10 | 9.50 | 9.50 | 791,586 |
| Jan 03, 2023 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 1,580,765 |
| Dec 30, 2022 | 9.75 | 9.98 | 9.50 | 9.75 | 9.75 | 658,672 |
| Dec 29, 2022 | 9.75 | 9.85 | 9.52 | 9.80 | 9.80 | 519,708 |
| Dec 28, 2022 | 9.75 | 9.86 | 9.55 | 9.75 | 9.75 | 218,204 |
| Dec 23, 2022 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 170,312 |
| Dec 22, 2022 | 9.75 | 9.80 | 9.50 | 9.75 | 9.75 | 276,413 |
| Dec 21, 2022 | 9.75 | 10.00 | 9.46 | 9.75 | 9.75 | 1,271,486 |
| Dec 20, 2022 | 10.25 | 10.25 | 9.50 | 9.75 | 9.75 | 689,545 |
| Dec 19, 2022 | 10.25 | 10.52 | 10.00 | 10.00 | 10.00 | 623,329 |
| Dec 16, 2022 | 10.50 | 11.00 | 10.06 | 10.25 | 10.25 | 339,433 |
| Dec 15, 2022 | 10.25 | 10.74 | 10.00 | 10.50 | 10.50 | 184,338 |
| Dec 14, 2022 | 9.75 | 10.48 | 9.55 | 10.25 | 10.25 | 1,506,419 |
| Dec 13, 2022 | 10.00 | 10.33 | 9.50 | 9.70 | 9.70 | 1,037,495 |
| Dec 12, 2022 | 9.50 | 10.50 | 9.50 | 10.00 | 10.00 | 879,234 |
| Dec 09, 2022 | 9.50 | 10.00 | 9.14 | 9.50 | 9.50 | 907,782 |
| Dec 08, 2022 | 9.75 | 10.00 | 9.50 | 9.70 | 9.70 | 3,521,842 |
| Dec 07, 2022 | 10.00 | 10.50 | 9.80 | 9.75 | 9.75 | 180,656 |
| Dec 06, 2022 | 10.00 | 10.20 | 9.85 | 10.00 | 10.00 | 1,602,462 |
| Dec 05, 2022 | 10.00 | 10.50 | 9.75 | 10.10 | 10.10 | 686,827 |
| Dec 02, 2022 | 10.25 | 10.50 | 9.55 | 10.00 | 10.00 | 1,113,354 |
| Dec 01, 2022 | 10.50 | 10.58 | 10.00 | 10.25 | 10.25 | 599,602 |
| Nov 30, 2022 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 754,894 |
| Nov 29, 2022 | 10.50 | 11.00 | 10.10 | 10.50 | 10.50 | 835,100 |
| Nov 28, 2022 | 11.25 | 11.50 | 10.65 | 10.50 | 10.50 | 1,018,292 |
| Nov 25, 2022 | 10.50 | 11.50 | 10.50 | 11.00 | 11.00 | 2,166,196 |
| Nov 24, 2022 | 10.00 | 11.00 | 10.00 | 10.50 | 10.50 | 1,727,101 |
| Nov 23, 2022 | 10.25 | 10.38 | 10.00 | 10.00 | 10.00 | 363,303 |
| Nov 22, 2022 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 251,641 |
| Nov 21, 2022 | 9.75 | 10.50 | 9.60 | 10.30 | 10.30 | 896,888 |
| Nov 18, 2022 | 9.50 | 9.95 | 9.00 | 9.75 | 9.75 | 329,675 |
| Nov 17, 2022 | 9.15 | 9.50 | 9.00 | 9.50 | 9.50 | 789,612 |
| Nov 16, 2022 | 9.25 | 9.60 | 9.05 | 9.15 | 9.15 | 2,139,930 |
| Nov 15, 2022 | 9.10 | 9.40 | 8.70 | 9.25 | 9.25 | 1,884,685 |
| Nov 14, 2022 | 9.25 | 9.38 | 8.51 | 8.96 | 8.96 | 2,249,837 |
| Nov 11, 2022 | 9.75 | 10.00 | 9.10 | 9.25 | 9.25 | 899,185 |
| Nov 10, 2022 | 9.75 | 10.00 | 9.50 | 9.50 | 9.50 | 608,323 |
| Nov 09, 2022 | 9.75 | 9.90 | 9.51 | 9.78 | 9.78 | 633,199 |
| Nov 08, 2022 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 716,023 |
| Nov 07, 2022 | 10.00 | 10.50 | 9.50 | 9.70 | 9.70 | 219,114 |
| Nov 04, 2022 | 10.25 | 10.50 | 9.50 | 10.00 | 10.00 | 162,224 |
| Nov 03, 2022 | 9.75 | 10.50 | 9.99 | 10.25 | 10.25 | 872,897 |
| Nov 02, 2022 | 10.25 | 10.50 | 9.60 | 9.75 | 9.75 | 1,187,572 |
| *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.
