Rainbow Rare Earths Limited (LON:RBW)
London · Delayed Price · Currency is GBP · Price in GBX 21.60
-1.60 (-6.90%)
Oct 17, 2025, 5:15 PM BST
Rainbow Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 23.00 | 24.00 | 20.50 | 21.60 | 21.60 | -6.90% | 2,501,196 |
| Oct 16, 2025 | 23.00 | 24.50 | 22.00 | 23.20 | 23.20 | -0.43% | 3,833,294 |
| Oct 15, 2025 | 24.50 | 27.50 | 23.00 | 23.30 | 23.30 | -4.90% | 9,843,397 |
| Oct 14, 2025 | 22.00 | 24.50 | 21.50 | 24.50 | 24.50 | 10.36% | 15,665,957 |
| Oct 13, 2025 | 20.30 | 22.50 | 20.00 | 22.20 | 22.20 | 9.63% | 7,401,927 |
| Oct 10, 2025 | 20.38 | 20.50 | 20.00 | 20.25 | 20.25 | 0.75% | 646,538 |
| Oct 9, 2025 | 19.50 | 20.50 | 19.00 | 20.10 | 20.10 | 4.42% | 1,626,700 |
| Oct 8, 2025 | 19.50 | 20.00 | 19.00 | 19.25 | 19.25 | -2.28% | 942,019 |
| Oct 7, 2025 | 20.20 | 20.50 | 19.50 | 19.70 | 19.70 | -1.50% | 1,590,158 |
| Oct 6, 2025 | 19.80 | 20.50 | 19.00 | 20.00 | 20.00 | 2.56% | 3,163,653 |
| Oct 3, 2025 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | - | 1,885,791 |
| Oct 2, 2025 | 20.00 | 20.00 | 19.00 | 19.50 | 19.50 | 0.26% | 1,615,368 |
| Oct 1, 2025 | 18.50 | 20.00 | 18.00 | 19.45 | 19.45 | 5.14% | 3,221,759 |
| Sep 30, 2025 | 18.00 | 19.24 | 17.50 | 18.50 | 18.50 | 2.78% | 719,526 |
| Sep 29, 2025 | 18.00 | 18.50 | 17.00 | 18.00 | 18.00 | - | 941,183 |
| Sep 26, 2025 | 17.50 | 18.00 | 17.00 | 18.00 | 18.00 | 3.15% | 533,417 |
| Sep 25, 2025 | 18.00 | 18.10 | 17.00 | 17.45 | 17.45 | -2.51% | 612,506 |
| Sep 24, 2025 | 18.00 | 19.00 | 17.50 | 17.90 | 17.90 | - | 2,215,092 |
| Sep 23, 2025 | 17.50 | 18.00 | 17.00 | 17.90 | 17.90 | 3.77% | 1,040,926 |
| Sep 22, 2025 | 15.75 | 18.50 | 15.00 | 17.25 | 17.25 | 11.29% | 2,371,909 |
| Sep 19, 2025 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | -1.90% | 209,128 |
| Sep 18, 2025 | 15.50 | 16.00 | 15.00 | 15.80 | 15.80 | 3.61% | 287,660 |
| Sep 17, 2025 | 15.63 | 16.00 | 15.25 | 15.25 | 15.25 | - | 394,406 |
| Sep 16, 2025 | 15.75 | 16.00 | 15.20 | 15.25 | 15.25 | -4.69% | 747,053 |
| Sep 15, 2025 | 16.00 | 16.50 | 15.50 | 16.00 | 16.00 | - | 520,025 |
| Sep 12, 2025 | 16.00 | 17.00 | 15.50 | 16.00 | 16.00 | - | 369,099 |
| Sep 11, 2025 | 16.50 | 17.00 | 16.00 | 16.00 | 16.00 | -4.48% | 997,735 |
| Sep 10, 2025 | 17.00 | 17.50 | 16.50 | 16.75 | 16.75 | -2.90% | 580,344 |
| Sep 9, 2025 | 17.25 | 17.95 | 16.00 | 17.25 | 17.25 | - | 647,235 |
| Sep 8, 2025 | 17.25 | 17.50 | 17.00 | 17.25 | 17.25 | - | 237,450 |
| Sep 5, 2025 | 17.50 | 18.00 | 17.00 | 17.25 | 17.25 | -1.43% | 961,762 |
| Sep 4, 2025 | 17.00 | 17.85 | 16.90 | 17.50 | 17.50 | 2.94% | 1,250,978 |
| Sep 3, 2025 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -4.49% | 1,071,729 |
| Sep 2, 2025 | 17.00 | 17.80 | 17.00 | 17.80 | 17.80 | 4.71% | 3,729,997 |
| Sep 1, 2025 | 16.00 | 17.00 | 15.50 | 17.00 | 17.00 | 9.68% | 1,572,883 |
| Aug 29, 2025 | 15.33 | 15.50 | 15.00 | 15.50 | 15.50 | 1.64% | 462,711 |
| Aug 28, 2025 | 15.23 | 15.50 | 15.00 | 15.25 | 15.25 | -1.61% | 379,327 |
| Aug 27, 2025 | 15.03 | 15.50 | 15.00 | 15.50 | 15.50 | 1.64% | 980,271 |
| Aug 26, 2025 | 15.00 | 15.50 | 14.00 | 15.25 | 15.25 | 5.17% | 806,338 |
| Aug 22, 2025 | 14.49 | 15.00 | 14.00 | 14.50 | 14.50 | 0.69% | 616,633 |
| Aug 21, 2025 | 14.50 | 15.00 | 14.00 | 14.40 | 14.40 | -2.04% | 741,874 |
| Aug 20, 2025 | 15.05 | 15.50 | 14.50 | 14.70 | 14.70 | -5.16% | 614,770 |
| Aug 19, 2025 | 15.03 | 16.00 | 14.68 | 15.50 | 15.50 | 1.64% | 1,561,695 |
| Aug 18, 2025 | 15.70 | 16.00 | 15.00 | 15.25 | 15.25 | -1.61% | 473,331 |
| Aug 15, 2025 | 15.67 | 16.00 | 15.13 | 15.50 | 15.50 | -1.90% | 843,527 |
| Aug 14, 2025 | 16.00 | 16.50 | 15.00 | 15.80 | 15.80 | -1.25% | 2,284,765 |
| Aug 13, 2025 | 17.20 | 18.00 | 15.50 | 16.00 | 16.00 | -8.57% | 2,039,448 |
| Aug 12, 2025 | 17.60 | 18.00 | 16.92 | 17.50 | 17.50 | - | 976,422 |
| Aug 11, 2025 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | 0.29% | 4,028,009 |
| Aug 8, 2025 | 17.00 | 18.00 | 16.50 | 17.45 | 17.45 | 3.56% | 2,504,593 |