Rainbow Rare Earths Limited (FRA:RR1)
Germany · Delayed Price · Currency is EUR 0.2100
-0.0020 (-0.94%)
At close: Jan 30, 2026
Rainbow Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.88% | - |
| Jan 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 7,500 |
| Jan 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.83% | 33,135 |
| Jan 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jan 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jan 9, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 10.99% | 21,615 |
| Jan 8, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 6.11% | - |
| Jan 7, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -6.74% | 10,000 |
| Jan 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.52% | - |
| Jan 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -8.57% | - |
| Jan 2, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 10.53% | 17,000 |
| Dec 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -12.84% | - |
| Dec 29, 2025 | 0.19 | 0.22 | 0.18 | 0.22 | 0.22 | 9.00% | 67,500 |
| Dec 23, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -4.76% | 50,000 |
| Dec 22, 2025 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | 23.53% | 74,000 |
| Dec 19, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -8.11% | 10,000 |
| Dec 18, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.12% | 25,000 |
| Dec 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.07% | - |
| Dec 16, 2025 | 0.19 | 0.19 | 0.16 | 0.19 | 0.19 | 1.08% | 249,000 |
| Dec 15, 2025 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | -1.60% | 2,000 |
| Dec 12, 2025 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | -1.05% | 4,055 |
| Dec 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | - |
| Dec 10, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 1.01% | 123,306 |
| Dec 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 11,500 |
| Dec 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.88% | 48,500 |
| Dec 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.96% | - |
| Dec 4, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.96% | - |
| Dec 3, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.92% | 6,000 |
| Dec 2, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -8.77% | - |
| 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 |