Rainbow Rare Earths Limited (FRA:RR1)
Germany · Delayed Price · Currency is EUR 0.2300
0.00 (0.00%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:RR1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 35,000 |
| Oct 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 35,000 |
| Oct 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.71% | - |
| Oct 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.65% | - |
| Oct 19, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 7.83% | - |
| Oct 16, 2026 | 0.23 | 0.29 | 0.23 | 0.23 | 0.23 | -8.00% | 1,500 |
| Oct 15, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 12.61% | 2,000 |
| Oct 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Oct 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.72% | - |
| Oct 12, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.25% | - |
| Oct 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -7.44% | - |
| Oct 8, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.14% | 100,000 |
| Oct 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.79% | - |
| Oct 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.47% | - |
| Oct 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.88% | - |
| Oct 2, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 10.57% | - |
| Oct 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 54,000 |
| Sep 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -12.14% | - |
| Sep 29, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 6.87% | 20,720 |
| Sep 28, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -0.76% | - |
| Sep 25, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 3.94% | 98,342 |
| Sep 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.22% | - |
| Sep 23, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 2.29% | - |
| Sep 22, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 2.34% | - |
| Sep 21, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | -1.54% | - |
| Sep 18, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 2.36% | 25,000 |
| Sep 17, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 2.42% | - |
| Sep 16, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -2.36% | - |
| Sep 15, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | - |
| Sep 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.31% | - |
| Sep 11, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.70% | 5,000 |
| Sep 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 8, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 1.50% | - |
| Sep 7, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 4, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 3.91% | - |
| Sep 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.40% | - |
| Sep 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | - |
| Sep 1, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.36% | - |
| Aug 31, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -7.97% | 149,000 |
| Aug 28, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 4.55% | - |
| Aug 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -8.97% | - |
| Aug 25, 2026 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 11.54% | 3,000 |
| Aug 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.11% | - |
| Aug 21, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 9.60% | - |
| Aug 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.10% | - |
| Aug 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.15% | - |
| Aug 17, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 4.62% | - |