Rainbow Rare Earths Limited (FRA:RR1)
Germany · Delayed Price · Currency is EUR 0.3560
+0.0740 (26.24%)
Last updated: Apr 24, 2026, 10:27 AM CET
FRA:RR1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.30 | 0.36 | 0.30 | 0.36 | - | 26.24% | - |
| Apr 23, 2026 | 0.35 | 0.35 | 0.28 | 0.28 | 0.28 | -8.44% | 140,225 |
| Apr 22, 2026 | 0.28 | 0.33 | 0.28 | 0.31 | 0.31 | 4.05% | 27,400 |
| Apr 21, 2026 | 0.30 | 0.33 | 0.26 | 0.30 | 0.30 | -15.43% | 38,372 |
| Apr 20, 2026 | 0.25 | 0.35 | 0.25 | 0.35 | 0.35 | 30.60% | 67,267 |
| Apr 17, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | - | - |
| Apr 16, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | - | - |
| Apr 15, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -2.19% | - |
| Apr 14, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 11.38% | - |
| Apr 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -6.11% | - |
| Apr 10, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 6.50% | - |
| Apr 9, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -1.60% | - |
| Apr 8, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | - |
| Apr 7, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -2.44% | - |
| Apr 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -6.11% | - |
| Apr 1, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 3.15% | - |
| Mar 31, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 9.48% | 35,000 |
| Mar 30, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 10.48% | - |
| 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 |