Rainbow Rare Earths Limited (FRA:RR1)
Germany · Delayed Price · Currency is EUR 0.2640
-0.0260 (-8.97%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:RR1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 5.69% | - |
| Aug 13, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | -4.65% | 12,385 |
| Aug 12, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 13.16% | 3,500 |
| Aug 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.56% | - |
| Aug 10, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.43% | - |
| Aug 7, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 11.21% | 1,840 |
| Aug 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.50% | - |
| Aug 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -5.93% | - |
| Aug 4, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 8.26% | - |
| Aug 3, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.03% | - |
| Jul 31, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -9.37% | - |
| Jul 30, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 12.28% | 1,000 |
| Jul 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.70% | - |
| Jul 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jul 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.72% | - |
| Jul 24, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 7.21% | - |
| Jul 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -13.95% | - |
| Jul 22, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 17.27% | 6,000 |
| Jul 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.78% | - |
| Jul 20, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -4.84% | - |
| Jul 17, 2026 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 5.08% | 200 |
| Jul 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.67% | - |
| Jul 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 5.26% | - |
| Jul 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.56% | - |
| Jul 13, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 16.19% | - |
| Jul 10, 2026 | 0.22 | 0.25 | 0.21 | 0.21 | 0.21 | -7.89% | 35,805 |
| Jul 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.56% | - |
| Jul 8, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -4.69% | - |
| Jul 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.23% | 5,050 |
| Jul 6, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 5.08% | 2,000 |
| Jul 3, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 12.38% | - |
| Jul 2, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -13.93% | 4,762 |
| Jul 1, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 7.96% | 3,000 |
| Jun 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -18.12% | - |
| Jun 29, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 31.43% | 1,200 |
| Jun 26, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -6.25% | 15,000 |
| Jun 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.61% | - |
| Jun 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.00% | - |
| Jun 23, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | - | 88,838 |
| Jun 22, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | - | 15,000 |
| Jun 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 18, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | -16.67% | 10,000 |