Rainbow Rare Earths Limited (FRA:RR1)
Germany · Delayed Price · Currency is EUR 0.2100
-0.0100 (-4.55%)
At close: Mar 27, 2026
FRA:RR1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | - |
| Mar 26, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -3.51% | 262,300 |
| Mar 25, 2026 | 0.21 | 0.25 | 0.21 | 0.23 | 0.23 | 0.88% | 225,000 |
| Mar 24, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 2.73% | - |
| Mar 23, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -12.70% | - |
| Mar 20, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 8.62% | 24,415 |
| Mar 19, 2026 | 0.25 | 0.30 | 0.21 | 0.23 | 0.23 | -12.12% | 76,500 |
| Mar 18, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -8.97% | - |
| Mar 17, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -2.68% | - |
| Mar 16, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 12.03% | 3,501 |
| Mar 13, 2026 | 0.30 | 0.31 | 0.27 | 0.27 | 0.27 | -11.92% | 60,498 |
| Mar 12, 2026 | 0.29 | 0.34 | 0.29 | 0.30 | 0.30 | -1.95% | 24,200 |
| Mar 11, 2026 | 0.27 | 0.35 | 0.27 | 0.31 | 0.31 | 7.69% | 112,945 |
| Mar 10, 2026 | 0.25 | 0.30 | 0.25 | 0.29 | 0.29 | 7.52% | 31,000 |
| Mar 9, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 2.31% | - |
| Mar 6, 2026 | 0.24 | 0.28 | 0.24 | 0.26 | 0.26 | 4.00% | 36,000 |
| Mar 5, 2026 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 9.65% | 12,000 |
| Mar 4, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -4.20% | - |
| Mar 3, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | -0.83% | - |
| Mar 2, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 8.11% | 14,000 |
| Feb 27, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 3.74% | - |
| Feb 26, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -1.83% | - |
| Feb 25, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 4.81% | - |
| Feb 24, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -0.95% | - |
| Feb 23, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -3.67% | 11,000 |
| Feb 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Feb 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 9,256 |
| Feb 18, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 500 |
| Feb 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Feb 16, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 0.93% | - |
| Feb 13, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | - | - |
| Feb 12, 2026 | 0.19 | 0.23 | 0.19 | 0.22 | 0.22 | 3.85% | 171,700 |
| Feb 11, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 1.96% | - |
| Feb 10, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 2.51% | - |
| Feb 9, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 4.74% | 62,000 |
| Feb 6, 2026 | 0.18 | 0.21 | 0.18 | 0.19 | 0.19 | -2.06% | 20,000 |
| Feb 5, 2026 | 0.18 | 0.21 | 0.18 | 0.19 | 0.19 | - | 35,000 |
| Feb 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.00% | - |
| Feb 3, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 9,500 |
| Feb 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 21,000 |
| Jan 30, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -0.94% | 12,250 |
| Jan 29, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.92% | 1,200 |
| Jan 28, 2026 | 0.22 | 0.23 | 0.20 | 0.20 | 0.20 | -9.73% | 4,915 |
| Jan 27, 2026 | 0.19 | 0.23 | 0.19 | 0.23 | 0.23 | 10.78% | 30,000 |
| Jan 26, 2026 | 0.20 | 0.23 | 0.20 | 0.20 | 0.20 | 2.51% | 20,100 |
| Jan 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | 10,000 |
| Jan 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.66% | - |
| Jan 21, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -6.37% | 500 |
| Jan 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.51% | - |
| Jan 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | - |