Rainbow Rare Earths Limited (LON:RBW)
London · Delayed Price · Currency is GBP · Price in GBX 18.50
0.00 (0.00%)
Jan 23, 2026, 4:39 PM GMT
Rainbow Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 18.00 | 18.50 | 17.65 | 18.50 | 18.50 | 3.35% | 431,710 |
| Jan 21, 2026 | 18.25 | 18.50 | 17.50 | 17.90 | 17.90 | -5.79% | 1,144,835 |
| Jan 20, 2026 | 18.01 | 19.00 | 18.00 | 19.00 | 19.00 | 2.70% | 549,008 |
| Jan 19, 2026 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | 0.54% | 258,761 |
| Jan 16, 2026 | 19.00 | 19.45 | 18.00 | 18.40 | 18.40 | -3.16% | 958,563 |
| Jan 15, 2026 | 19.00 | 19.50 | 18.50 | 19.00 | 19.00 | - | 305,583 |
| Jan 14, 2026 | 19.00 | 19.50 | 18.50 | 19.00 | 19.00 | - | 469,215 |
| Jan 13, 2026 | 18.50 | 19.50 | 18.50 | 19.00 | 19.00 | 2.15% | 539,182 |
| Jan 12, 2026 | 19.00 | 19.50 | 18.00 | 18.60 | 18.60 | 0.27% | 603,430 |
| Jan 9, 2026 | 17.75 | 19.50 | 17.50 | 18.55 | 18.55 | 4.21% | 1,516,369 |
| Jan 8, 2026 | 17.25 | 18.00 | 16.58 | 17.80 | 17.80 | 7.88% | 562,403 |
| Jan 7, 2026 | 17.50 | 18.00 | 16.50 | 16.50 | 16.50 | -5.71% | 484,550 |
| Jan 6, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 383,689 |
| Jan 5, 2026 | 17.25 | 18.00 | 17.00 | 17.50 | 17.50 | 2.94% | 236,620 |
| Jan 2, 2026 | 17.75 | 18.00 | 16.75 | 17.00 | 17.00 | -4.23% | 564,626 |
| Dec 31, 2025 | 17.75 | 18.00 | 17.50 | 17.75 | 17.75 | - | 190,393 |
| Dec 30, 2025 | 17.00 | 18.00 | 16.50 | 17.75 | 17.75 | 4.41% | 610,214 |
| Dec 29, 2025 | 17.00 | 17.50 | 16.50 | 17.00 | 17.00 | - | 322,076 |
| Dec 24, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 255,083 |
| Dec 23, 2025 | 17.50 | 18.00 | 16.50 | 17.00 | 17.00 | -2.86% | 1,036,084 |
| Dec 22, 2025 | 18.00 | 17.50 | 17.50 | 17.50 | 17.50 | - | 266,069 |
| Dec 19, 2025 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 2,242,578 |
| Dec 18, 2025 | 17.00 | 17.00 | 17.00 | 17.50 | 17.50 | - | 186,682 |
| Dec 17, 2025 | 17.50 | 17.75 | 17.00 | 17.50 | 17.50 | 0.57% | 150,365 |
| Dec 16, 2025 | 17.50 | 18.00 | 17.00 | 17.40 | 17.40 | -0.57% | 604,813 |
| Dec 15, 2025 | 17.75 | 18.00 | 17.00 | 17.50 | 17.50 | -1.41% | 111,148 |
| Dec 12, 2025 | 17.50 | 18.50 | 17.00 | 17.75 | 17.75 | 1.43% | 382,559 |
| Dec 11, 2025 | 17.50 | 18.00 | 17.10 | 17.50 | 17.50 | - | 159,733 |
| Dec 10, 2025 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 73,273 |
| Dec 9, 2025 | 17.65 | 18.00 | 17.00 | 17.50 | 17.50 | - | 565,399 |
| Dec 8, 2025 | 18.25 | 18.50 | 17.00 | 17.50 | 17.50 | -4.11% | 764,543 |
| Dec 5, 2025 | 18.75 | 19.00 | 18.00 | 18.25 | 18.25 | -2.67% | 503,454 |
| Dec 4, 2025 | 19.00 | 19.50 | 18.50 | 18.75 | 18.75 | -1.32% | 131,926 |
| Dec 3, 2025 | 19.00 | 19.50 | 18.50 | 19.00 | 19.00 | - | 214,959 |
| Dec 2, 2025 | 19.00 | 19.50 | 18.50 | 19.00 | 19.00 | - | 367,788 |
| Dec 1, 2025 | 18.75 | 19.50 | 18.50 | 19.00 | 19.00 | 0.53% | 368,936 |
| Nov 28, 2025 | 19.50 | 20.00 | 18.50 | 18.90 | 18.90 | -3.08% | 509,620 |
| Nov 27, 2025 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | -2.01% | 107,579 |
| Nov 26, 2025 | 19.50 | 20.00 | 19.00 | 19.90 | 19.90 | 2.05% | 397,201 |
| Nov 25, 2025 | 20.00 | 20.50 | 19.00 | 19.50 | 19.50 | -2.50% | 839,151 |
| Nov 24, 2025 | 19.50 | 20.50 | 19.50 | 20.00 | 20.00 | 5.26% | 739,425 |
| Nov 21, 2025 | 20.50 | 20.50 | 18.50 | 19.00 | 19.00 | -9.52% | 1,497,096 |
| Nov 20, 2025 | 20.50 | 21.00 | 20.00 | 21.00 | 21.00 | 2.44% | 284,493 |
| Nov 19, 2025 | 20.50 | 21.00 | 20.35 | 20.50 | 20.50 | - | 784,247 |
| Nov 18, 2025 | 21.00 | 21.25 | 20.00 | 20.50 | 20.50 | -2.38% | 1,376,684 |
| Nov 17, 2025 | 19.50 | 21.50 | 19.00 | 21.00 | 21.00 | 7.69% | 1,524,858 |
| Nov 14, 2025 | 19.50 | 19.80 | 19.00 | 19.50 | 19.50 | 0.52% | 604,773 |
| Nov 13, 2025 | 19.00 | 20.00 | 18.50 | 19.40 | 19.40 | -0.51% | 675,443 |
| Nov 12, 2025 | 18.75 | 19.50 | 18.50 | 19.50 | 19.50 | 4.00% | 870,272 |
| Nov 11, 2025 | 18.50 | 19.50 | 18.00 | 18.75 | 18.75 | 1.90% | 387,012 |