Reabold Resources Plc (AIM:RBD)
London · Delayed Price · Currency is GBP · Price in GBX 66.00
+0.50 (0.76%)
Sep 4, 2026, 5:07 PM GMT
Reabold Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 65.50 | 67.00 | 64.00 | 66.00 | 66.00 | 0.76% | 71,059 |
| Sep 3, 2026 | 65.50 | 67.00 | 64.00 | 65.50 | 65.50 | - | 56,287 |
| Sep 2, 2026 | 64.87 | 64.87 | 64.00 | 65.50 | 65.50 | - | 18,079 |
| Sep 1, 2026 | 61.50 | 67.00 | 60.30 | 65.50 | 65.50 | 6.50% | 81,985 |
| Aug 28, 2026 | 63.00 | 63.00 | 60.00 | 61.50 | 61.50 | - | 4,619 |
| Aug 27, 2026 | 61.00 | 62.20 | 60.00 | 61.50 | 61.50 | 0.82% | 112,903 |
| Aug 26, 2026 | 61.50 | 63.00 | 60.00 | 61.00 | 61.00 | -0.65% | 21,825 |
| Aug 25, 2026 | 61.50 | 62.70 | 60.16 | 61.40 | 61.40 | -0.16% | 5,963 |
| Aug 24, 2026 | 61.50 | 62.70 | 60.00 | 61.50 | 61.50 | - | 29,770 |
| Aug 21, 2026 | 62.50 | 63.00 | 60.00 | 61.50 | 61.50 | -1.60% | 16,391 |
| Aug 20, 2026 | 62.50 | 62.03 | 62.00 | 62.50 | 62.50 | - | 7,335 |
| Aug 19, 2026 | 62.50 | 62.90 | 62.00 | 62.50 | 62.50 | - | 7,783 |
| Aug 18, 2026 | 62.50 | 62.50 | 62.00 | 62.50 | 62.50 | - | 24,936 |
| Aug 17, 2026 | 62.50 | 63.00 | 61.00 | 62.50 | 62.50 | - | 51,983 |
| Aug 14, 2026 | 62.50 | 63.00 | 62.00 | 62.50 | 62.50 | - | 4,514 |
| Aug 13, 2026 | 62.50 | 63.00 | 62.00 | 62.50 | 62.50 | - | 4,979 |
| Aug 12, 2026 | 62.50 | 63.00 | 62.00 | 62.50 | 62.50 | - | 70,366 |
| Aug 11, 2026 | 63.50 | 63.75 | 62.00 | 62.50 | 62.50 | -1.57% | 35,749 |
| Aug 10, 2026 | 65.00 | 67.00 | 63.00 | 63.50 | 63.50 | -2.31% | 32,466 |
| Aug 7, 2026 | 65.50 | 67.00 | 63.00 | 65.00 | 65.00 | -0.76% | 39,508 |
| Aug 6, 2026 | 67.00 | 68.00 | 65.00 | 65.50 | 65.50 | -2.24% | 36,858 |
| Aug 5, 2026 | 67.00 | 68.00 | 65.10 | 67.00 | 67.00 | - | 70,973 |
| Aug 4, 2026 | 72.50 | 75.00 | 66.04 | 67.00 | 67.00 | -7.59% | 58,950 |
| Aug 3, 2026 | 73.00 | 75.00 | 70.00 | 72.50 | 72.50 | -0.68% | 6,619 |
| Jul 31, 2026 | 73.00 | 75.00 | 69.50 | 73.00 | 73.00 | - | 21,127 |
| Jul 30, 2026 | 75.00 | 75.00 | 71.00 | 73.00 | 73.00 | -2.67% | 32,015 |
| Jul 29, 2026 | 77.00 | 78.00 | 72.12 | 75.00 | 75.00 | -2.60% | 46,947 |
| Jul 28, 2026 | 77.00 | 78.00 | 78.00 | 77.00 | 77.00 | - | 25 |
| Jul 27, 2026 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | - | 379 |
| Jul 24, 2026 | 77.00 | 76.70 | 76.00 | 77.00 | 77.00 | - | 14,573 |
| Jul 23, 2026 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | 0.65% | 79,011 |
| Jul 22, 2026 | 77.00 | 78.00 | 76.00 | 76.50 | 76.50 | -0.65% | 11,942 |
| Jul 21, 2026 | 79.00 | 81.73 | 76.00 | 77.00 | 77.00 | -2.53% | 10,152 |
| Jul 20, 2026 | 79.00 | 82.00 | 76.00 | 79.00 | 79.00 | - | 18,389 |
| Jul 17, 2026 | 79.00 | 81.73 | 76.00 | 79.00 | 79.00 | - | 9,106 |
| Jul 16, 2026 | 79.00 | 82.00 | 76.00 | 79.00 | 79.00 | - | 2,443 |
| Jul 15, 2026 | 79.00 | 82.00 | 76.00 | 79.00 | 79.00 | - | 17,487 |
| Jul 14, 2026 | 79.00 | 81.73 | 76.00 | 79.00 | 79.00 | - | 37,952 |
| Jul 13, 2026 | 79.00 | 82.00 | 76.00 | 79.00 | 79.00 | - | 1,050 |
| Jul 10, 2026 | 76.50 | 80.00 | 76.00 | 79.00 | 79.00 | 3.27% | 78 |
| Jul 9, 2026 | 76.00 | 77.00 | 75.10 | 76.50 | 76.50 | 0.66% | 43,931 |
| Jul 8, 2026 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | - | 12,096 |
| Jul 7, 2026 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | - | 4,320 |
| Jul 6, 2026 | 79.00 | 80.00 | 75.00 | 76.00 | 76.00 | -3.80% | 30,378 |
| Jul 3, 2026 | 81.00 | 82.00 | 78.00 | 79.00 | 79.00 | -2.47% | 47,479 |
| Jul 2, 2026 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | - | 14,353 |
| Jul 1, 2026 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | - | 15,428 |
| Jun 30, 2026 | 83.00 | 84.00 | 80.00 | 81.00 | 81.00 | -1.82% | 23,489 |
| Jun 29, 2026 | 82.50 | 84.00 | 81.00 | 82.50 | 82.50 | - | 14,830 |
| Jun 26, 2026 | 81.00 | 84.00 | 80.00 | 82.50 | 82.50 | 1.85% | 126,205 |