Rainbow Rare Earths Limited (LON:RBW)
London · Delayed Price · Currency is GBP · Price in GBX 17.13
-0.12 (-0.71%)
Sep 8, 2025, 3:24 PM BST
Rainbow Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 17.33 | 17.50 | 17.00 | 17.50 | 17.50 | 1.45% | 259,095 |
| 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 |
| Aug 7, 2025 | 16.60 | 18.00 | 15.85 | 16.85 | 16.85 | 1.51% | 2,515,741 |
| Aug 6, 2025 | 15.50 | 17.00 | 15.50 | 16.60 | 16.60 | 7.79% | 4,508,661 |
| Aug 5, 2025 | 13.97 | 16.00 | 13.50 | 15.40 | 15.40 | 12.00% | 2,176,498 |
| Aug 4, 2025 | 14.00 | 14.00 | 13.50 | 13.75 | 13.75 | -0.36% | 479,426 |
| Aug 1, 2025 | 13.64 | 14.00 | 13.50 | 13.80 | 13.80 | 2.22% | 245,474 |
| Jul 31, 2025 | 14.50 | 14.50 | 13.50 | 13.50 | 13.50 | -3.57% | 412,621 |
| Jul 30, 2025 | 13.80 | 14.50 | 13.50 | 14.00 | 14.00 | - | 228,784 |
| Jul 29, 2025 | 14.00 | 14.36 | 13.75 | 14.00 | 14.00 | - | 502,668 |
| Jul 28, 2025 | 13.90 | 14.00 | 13.00 | 14.00 | 14.00 | 3.70% | 471,161 |
| Jul 25, 2025 | 13.32 | 14.00 | 13.00 | 13.50 | 13.50 | 1.50% | 685,772 |
| Jul 24, 2025 | 13.45 | 13.45 | 13.06 | 13.30 | 13.30 | 0.38% | 204,590 |
| Jul 23, 2025 | 13.06 | 13.50 | 13.00 | 13.25 | 13.25 | - | 453,769 |
| Jul 22, 2025 | 14.03 | 14.50 | 13.00 | 13.25 | 13.25 | -3.99% | 499,196 |
| Jul 21, 2025 | 13.75 | 14.50 | 13.50 | 13.80 | 13.80 | - | 562,204 |
| Jul 18, 2025 | 13.60 | 14.00 | 13.00 | 13.80 | 13.80 | 2.22% | 816,169 |
| Jul 17, 2025 | 13.90 | 13.90 | 13.40 | 13.50 | 13.50 | - | 421,298 |
| Jul 16, 2025 | 13.60 | 14.00 | 13.30 | 13.50 | 13.50 | 1.50% | 759,514 |
| Jul 15, 2025 | 13.70 | 14.00 | 13.00 | 13.30 | 13.30 | - | 1,364,839 |
| Jul 14, 2025 | 13.80 | 14.00 | 13.00 | 13.30 | 13.30 | - | 1,289,892 |
| Jul 11, 2025 | 12.13 | 14.50 | 12.13 | 13.30 | 13.30 | 6.40% | 3,498,499 |
| Jul 10, 2025 | 11.18 | 12.50 | 11.00 | 12.50 | 12.50 | 11.11% | 2,443,179 |
| Jul 9, 2025 | 11.08 | 11.50 | 11.00 | 11.25 | 11.25 | 1.35% | 443,708 |
| Jul 8, 2025 | 11.21 | 11.38 | 11.00 | 11.10 | 11.10 | -1.33% | 703,946 |
| Jul 7, 2025 | 11.39 | 11.50 | 11.00 | 11.25 | 11.25 | - | 761,744 |
| Jul 4, 2025 | 11.50 | 11.50 | 11.00 | 11.25 | 11.25 | - | 358,132 |
| Jul 3, 2025 | 10.82 | 11.50 | 10.82 | 11.25 | 11.25 | 2.27% | 707,131 |
| Jul 2, 2025 | 11.06 | 11.40 | 10.50 | 11.00 | 11.00 | - | 282,203 |
| Jul 1, 2025 | 10.90 | 11.45 | 10.80 | 11.00 | 11.00 | - | 145,312 |
| Jun 30, 2025 | 11.12 | 11.50 | 10.87 | 11.00 | 11.00 | -0.90% | 156,198 |