Rainbow Rare Earths Limited (LON:RBW)
London · Delayed Price · Currency is GBP · Price in GBX 17.50
0.00 (0.00%)
Dec 19, 2025, 5:15 PM BST
Rainbow Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 17.00 | 18.00 | 17.00 | 18.00 | - | 2.86% | 151,287 |
| 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 |
| Nov 10, 2025 | 18.00 | 19.00 | 18.00 | 18.40 | 18.40 | 3.95% | 659,626 |
| Nov 7, 2025 | 18.75 | 19.50 | 17.50 | 17.70 | 17.70 | -4.58% | 1,832,811 |
| Nov 6, 2025 | 18.50 | 19.00 | 18.00 | 18.55 | 18.55 | 0.27% | 350,961 |
| Nov 5, 2025 | 18.50 | 19.00 | 17.50 | 18.50 | 18.50 | - | 528,366 |
| Nov 4, 2025 | 19.25 | 19.20 | 17.50 | 18.50 | 18.50 | -4.15% | 1,681,222 |
| Nov 3, 2025 | 21.00 | 21.50 | 19.00 | 19.30 | 19.30 | -8.10% | 1,450,247 |
| Oct 31, 2025 | 19.75 | 21.50 | 19.50 | 21.00 | 21.00 | 5.79% | 2,426,919 |
| Oct 30, 2025 | 16.25 | 20.00 | 15.50 | 19.85 | 19.85 | 22.15% | 3,680,344 |
| Oct 29, 2025 | 16.50 | 17.00 | 15.50 | 16.25 | 16.25 | 1.56% | 1,109,584 |
| Oct 28, 2025 | 16.50 | 17.00 | 15.50 | 16.00 | 16.00 | -3.03% | 2,049,420 |
| Oct 27, 2025 | 18.50 | 19.00 | 16.00 | 16.50 | 16.50 | -13.16% | 7,630,868 |
| Oct 24, 2025 | 18.50 | 19.11 | 18.00 | 19.00 | 19.00 | 2.70% | 979,876 |
| Oct 23, 2025 | 19.00 | 19.50 | 18.00 | 18.50 | 18.50 | -2.63% | 1,334,314 |
| Oct 22, 2025 | 20.25 | 20.80 | 18.50 | 19.00 | 19.00 | -7.32% | 2,082,783 |
| Oct 21, 2025 | 21.25 | 22.00 | 20.00 | 20.50 | 20.50 | -2.38% | 2,244,927 |
| Oct 20, 2025 | 21.75 | 22.00 | 20.00 | 21.00 | 21.00 | -2.78% | 2,089,531 |
| Oct 17, 2025 | 23.50 | 24.00 | 20.50 | 21.60 | 21.60 | -6.90% | 3,001,191 |
| Oct 16, 2025 | 23.25 | 24.50 | 22.00 | 23.20 | 23.20 | -0.43% | 3,833,295 |
| Oct 15, 2025 | 24.00 | 27.50 | 23.00 | 23.30 | 23.30 | -4.90% | 9,843,398 |
| Oct 14, 2025 | 22.00 | 24.50 | 21.50 | 24.50 | 24.50 | 10.36% | 15,665,950 |
| Oct 13, 2025 | 20.25 | 22.50 | 20.00 | 22.20 | 22.20 | 9.63% | 7,401,916 |