Rainbow Rare Earths Limited (LON:RBW)
London · Delayed Price · Currency is GBP · Price in GBX 24.10
+0.10 (0.42%)
May 28, 2026, 3:53 PM GMT
Rainbow Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 24.25 | 25.00 | 24.00 | 24.50 | 24.50 | 2.08% | 422,611 |
| May 27, 2026 | 24.50 | 25.00 | 24.00 | 24.00 | 24.00 | -2.83% | 324,882 |
| May 26, 2026 | 25.00 | 26.00 | 24.00 | 24.70 | 24.70 | -0.40% | 667,548 |
| May 22, 2026 | 25.25 | 26.00 | 24.50 | 24.80 | 24.80 | -2.75% | 190,272 |
| May 21, 2026 | 25.25 | 26.00 | 24.50 | 25.50 | 25.50 | 2.00% | 1,401,143 |
| May 20, 2026 | 27.50 | 28.00 | 25.00 | 25.00 | 25.00 | -9.09% | 1,353,306 |
| May 19, 2026 | 27.44 | 27.50 | 27.00 | 27.50 | 27.50 | 0.36% | 949,006 |
| May 18, 2026 | 26.40 | 27.40 | 26.10 | 27.40 | 27.40 | 5.38% | 518,893 |
| May 15, 2026 | 26.50 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 895,686 |
| May 14, 2026 | 26.50 | 27.00 | 26.00 | 27.00 | 27.00 | 1.12% | 257,246 |
| May 13, 2026 | 27.00 | 27.50 | 25.50 | 26.70 | 26.70 | -1.11% | 732,412 |
| May 12, 2026 | 26.75 | 27.50 | 26.50 | 27.00 | 27.00 | - | 476,910 |
| May 11, 2026 | 27.00 | 27.50 | 26.50 | 27.00 | 27.00 | - | 578,647 |
| May 8, 2026 | 26.75 | 27.50 | 26.50 | 27.00 | 27.00 | - | 361,132 |
| May 7, 2026 | 27.75 | 28.50 | 26.50 | 27.00 | 27.00 | -2.70% | 3,403,992 |
| May 6, 2026 | 27.75 | 28.50 | 27.00 | 27.75 | 27.75 | -0.89% | 493,915 |
| May 5, 2026 | 27.50 | 29.00 | 27.00 | 28.00 | 28.00 | - | 1,681,350 |
| May 1, 2026 | 27.00 | 28.00 | 26.00 | 28.00 | 28.00 | - | 279,323 |
| Apr 30, 2026 | 27.00 | 28.00 | 26.00 | 28.00 | 28.00 | 3.70% | 397,284 |
| Apr 29, 2026 | 26.50 | 28.00 | 26.00 | 27.00 | 27.00 | 3.45% | 689,606 |
| Apr 28, 2026 | 26.50 | 27.00 | 26.00 | 26.10 | 26.10 | -3.33% | 328,651 |
| Apr 27, 2026 | 26.50 | 27.00 | 26.00 | 27.00 | 27.00 | 1.50% | 358,907 |
| Apr 24, 2026 | 27.25 | 28.10 | 26.00 | 26.60 | 26.60 | -4.32% | 1,023,165 |
| Apr 23, 2026 | 27.75 | 29.00 | 26.50 | 27.80 | 27.80 | -0.71% | 2,648,769 |
| Apr 22, 2026 | 26.25 | 28.00 | 26.00 | 28.00 | 28.00 | 3.70% | 1,143,490 |
| Apr 21, 2026 | 26.50 | 27.00 | 25.50 | 27.00 | 27.00 | 3.45% | 809,132 |
| Apr 20, 2026 | 24.75 | 27.00 | 24.70 | 26.10 | 26.10 | 6.53% | 1,604,665 |
| Apr 17, 2026 | 24.25 | 25.50 | 23.50 | 24.50 | 24.50 | -0.41% | 767,346 |
| Apr 16, 2026 | 24.50 | 25.00 | 23.50 | 24.60 | 24.60 | 0.41% | 1,178,986 |
| Apr 15, 2026 | 24.50 | 25.50 | 23.50 | 24.50 | 24.50 | -2.00% | 1,984,969 |
| Apr 14, 2026 | 24.75 | 25.00 | 23.50 | 25.00 | 25.00 | 2.04% | 1,546,705 |
| Apr 13, 2026 | 24.50 | 26.00 | 24.50 | 24.50 | 24.50 | 2.08% | 1,167,071 |
| Apr 10, 2026 | 23.00 | 25.00 | 22.50 | 24.00 | 24.00 | 5.73% | 816,820 |
| Apr 9, 2026 | 23.00 | 23.50 | 22.50 | 22.70 | 22.70 | -1.30% | 549,243 |
| Apr 8, 2026 | 22.25 | 23.50 | 21.68 | 23.00 | 23.00 | 3.37% | 1,291,870 |
| Apr 7, 2026 | 22.75 | 23.00 | 21.50 | 22.25 | 22.25 | -2.20% | 638,250 |
| Apr 2, 2026 | 23.75 | 24.50 | 22.50 | 22.75 | 22.75 | -5.21% | 2,096,584 |
| Apr 1, 2026 | 23.50 | 24.50 | 23.00 | 24.00 | 24.00 | 2.13% | 815,447 |
| Mar 31, 2026 | 21.00 | 24.00 | 20.50 | 23.50 | 23.50 | 9.81% | 1,321,716 |
| Mar 30, 2026 | 20.25 | 21.50 | 19.50 | 21.40 | 21.40 | 1.90% | 1,142,978 |
| Mar 27, 2026 | 20.25 | 21.00 | 18.70 | 21.00 | 21.00 | 3.70% | 1,972,420 |
| Mar 26, 2026 | 20.75 | 21.40 | 20.00 | 20.25 | 20.25 | -3.11% | 1,041,520 |
| Mar 25, 2026 | 20.75 | 22.00 | 20.50 | 20.90 | 20.90 | 0.97% | 1,278,233 |
| Mar 24, 2026 | 21.50 | 22.00 | 20.25 | 20.70 | 20.70 | 2.48% | 1,013,016 |
| Mar 23, 2026 | 22.25 | 22.45 | 20.00 | 20.20 | 20.20 | -12.17% | 3,995,705 |
| Mar 20, 2026 | 23.50 | 24.00 | 22.65 | 23.00 | 23.00 | -1.71% | 1,073,821 |
| Mar 19, 2026 | 24.25 | 24.50 | 22.64 | 23.40 | 23.40 | -2.50% | 1,274,066 |
| Mar 18, 2026 | 26.25 | 26.50 | 24.00 | 24.00 | 24.00 | -8.75% | 1,262,260 |
| Mar 17, 2026 | 27.00 | 27.50 | 25.00 | 26.30 | 26.30 | -2.59% | 1,156,723 |
| Mar 16, 2026 | 27.75 | 28.50 | 26.00 | 27.00 | 27.00 | -0.74% | 1,263,163 |