Rainbow Rare Earths Limited (FRA:RR1)
Germany · Delayed Price · Currency is EUR 0.2240
+0.0120 (5.66%)
At close: Nov 28, 2025
Rainbow Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 1.79% | 60,015 |
| Nov 28, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 5.66% | 10,000 |
| Nov 27, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.93% | - |
| Nov 26, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -3.60% | 14,000 |
| Nov 25, 2025 | 0.22 | 0.25 | 0.22 | 0.22 | 0.22 | 11.00% | 182,693 |
| Nov 24, 2025 | 0.21 | 0.24 | 0.20 | 0.20 | 0.20 | -0.99% | 14,000 |
| Nov 21, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -9.82% | 52,849 |
| Nov 20, 2025 | 0.22 | 0.25 | 0.22 | 0.22 | 0.22 | -1.75% | 2,000 |
| Nov 19, 2025 | 0.22 | 0.25 | 0.22 | 0.23 | 0.23 | 4.59% | 15,000 |
| Nov 18, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -3.54% | 53,750 |
| Nov 17, 2025 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 4.63% | 49,883 |
| Nov 14, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 3,500 |
| Nov 13, 2025 | 0.22 | 0.25 | 0.20 | 0.22 | 0.22 | 2.86% | 105,000 |
| Nov 12, 2025 | 0.24 | 0.25 | 0.20 | 0.21 | 0.21 | 5.53% | 70,790 |
| Nov 11, 2025 | 0.20 | 0.23 | 0.20 | 0.20 | 0.20 | 2.05% | 15,000 |
| Nov 10, 2025 | 0.19 | 0.22 | 0.19 | 0.20 | 0.20 | 8.33% | 2,500 |
| Nov 7, 2025 | 0.20 | 0.21 | 0.18 | 0.18 | 0.18 | -8.63% | 43,833 |
| Nov 6, 2025 | 0.20 | 0.23 | 0.20 | 0.20 | 0.20 | -7.94% | 27,615 |
| Nov 5, 2025 | 0.20 | 0.21 | 0.18 | 0.21 | 0.21 | 1.90% | 165,000 |
| Nov 4, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.96% | - |
| Nov 3, 2025 | 0.27 | 0.27 | 0.21 | 0.21 | 0.21 | -7.96% | 14,000 |
| Oct 31, 2025 | 0.22 | 0.26 | 0.22 | 0.23 | 0.23 | 5.61% | 70,000 |
| Oct 30, 2025 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 16.94% | 8,001 |
| Oct 29, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | -2.66% | 500 |
| Oct 28, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.73% | 15,000 |
| Oct 27, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -9.41% | 22,634 |
| Oct 24, 2025 | 0.21 | 0.23 | 0.20 | 0.20 | 0.20 | -3.81% | 12,500 |
| Oct 23, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.94% | 8,006 |
| Oct 22, 2025 | 0.23 | 0.23 | 0.19 | 0.20 | 0.20 | -14.29% | 41,500 |
| Oct 21, 2025 | 0.23 | 0.27 | 0.23 | 0.24 | 0.24 | -5.56% | 9,500 |
| Oct 20, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 5.00% | 48,523 |
| Oct 17, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.76% | 113,200 |
| Oct 16, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.08% | 50,955 |
| Oct 15, 2025 | 0.27 | 0.31 | 0.24 | 0.26 | 0.26 | -7.14% | 43,984 |
| Oct 14, 2025 | 0.25 | 0.29 | 0.25 | 0.28 | 0.28 | 15.70% | 81,100 |
| Oct 13, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -1.63% | 163,511 |
| Oct 10, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 12.84% | 12,000 |
| Oct 9, 2025 | 0.21 | 0.25 | 0.20 | 0.22 | 0.22 | -8.40% | 96,181 |
| Oct 8, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 8.18% | 35,900 |
| Oct 7, 2025 | 0.22 | 0.25 | 0.22 | 0.22 | 0.22 | -9.84% | 10,000 |
| Oct 6, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.52% | 148,358 |
| Oct 3, 2025 | 0.25 | 0.25 | 0.20 | 0.24 | 0.24 | 13.33% | 71,206 |
| Oct 2, 2025 | 0.24 | 0.27 | 0.21 | 0.21 | 0.21 | - | 64,550 |
| Oct 1, 2025 | 0.22 | 0.24 | 0.21 | 0.21 | 0.21 | -7.89% | 75,166 |
| Sep 30, 2025 | 0.22 | 0.23 | 0.20 | 0.23 | 0.23 | 16.33% | 134,900 |
| Sep 29, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | 2.08% | 11,000 |
| Sep 26, 2025 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | -11.11% | 24,218 |
| Sep 25, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.86% | 1,300 |
| Sep 24, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 21,304 |
| Sep 23, 2025 | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | 14.75% | 110,476 |