Rainbow Rare Earths Limited (LON:RBW)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 18.50
-0.75 (-3.90%)
Nov 11, 2026, 4:18 PM GMT
Rainbow Rare Earths Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 18.50 | 20.00 | 18.50 | 18.50 | 18.50 | -3.90% | 85,535 |
| Nov 10, 2026 | 19.25 | 20.00 | 18.50 | 19.25 | 19.25 | - | 688,126 |
| Nov 9, 2026 | 18.75 | 19.50 | 18.00 | 19.25 | 19.25 | 1.32% | 438,176 |
| Nov 6, 2026 | 19.50 | 20.00 | 18.50 | 19.00 | 19.00 | -2.56% | 669,739 |
| Nov 5, 2026 | 19.25 | 20.00 | 19.00 | 19.50 | 19.50 | 2.63% | 744,677 |
| Nov 4, 2026 | 20.25 | 20.00 | 19.00 | 19.00 | 19.00 | -6.17% | 419,736 |
| Nov 3, 2026 | 20.25 | 21.00 | 19.50 | 20.25 | 20.25 | - | 122,141 |
| Nov 2, 2026 | 20.25 | 20.63 | 19.50 | 20.25 | 20.25 | 3.85% | 78,888 |
| Oct 30, 2026 | 20.25 | 20.63 | 19.50 | 19.50 | 19.50 | -3.70% | 113,055 |
| Oct 29, 2026 | 20.50 | 21.00 | 19.50 | 20.25 | 20.25 | 1.25% | 324,451 |
| Oct 28, 2026 | 21.00 | 21.50 | 20.00 | 20.00 | 20.00 | -3.85% | 545,394 |
| Oct 27, 2026 | 20.50 | 22.00 | 20.00 | 20.80 | 20.80 | 1.46% | 769,318 |
| Oct 26, 2026 | 20.50 | 21.00 | 19.70 | 20.50 | 20.50 | 0.49% | 76,240 |
| Oct 23, 2026 | 21.00 | 22.00 | 20.00 | 20.40 | 20.40 | -2.86% | 468,757 |
| Oct 22, 2026 | 20.50 | 21.00 | 20.00 | 21.00 | 21.00 | 3.96% | 307,323 |
| Oct 21, 2026 | 21.25 | 22.00 | 19.25 | 20.20 | 20.20 | -4.94% | 1,497,964 |
| Oct 20, 2026 | 21.25 | 22.00 | 20.50 | 21.25 | 21.25 | -3.85% | 285,698 |
| Oct 19, 2026 | 21.25 | 22.10 | 20.50 | 22.10 | 22.10 | 7.80% | 364,620 |
| Oct 16, 2026 | 21.25 | 22.00 | 20.50 | 20.50 | 20.50 | - | 420,530 |
| Oct 15, 2026 | 21.25 | 22.00 | 20.50 | 20.50 | 20.50 | -3.53% | 962,537 |
| Oct 14, 2026 | 21.25 | 22.00 | 20.50 | 21.25 | 21.25 | - | 639,790 |
| Oct 13, 2026 | 21.25 | 21.78 | 20.50 | 21.25 | 21.25 | - | 540,562 |
| Oct 12, 2026 | 21.25 | 22.00 | 20.50 | 21.25 | 21.25 | -1.16% | 102,533 |
| Oct 9, 2026 | 21.50 | 22.40 | 20.50 | 21.50 | 21.50 | - | 130,308 |
| Oct 8, 2026 | 21.75 | 22.50 | 21.00 | 21.50 | 21.50 | -2.27% | 492,381 |
| Oct 7, 2026 | 21.75 | 22.50 | 21.00 | 22.00 | 22.00 | 0.92% | 697,570 |
| Oct 6, 2026 | 23.50 | 24.00 | 21.50 | 21.80 | 21.80 | -5.22% | 1,591,007 |
| Oct 5, 2026 | 23.50 | 24.20 | 23.00 | 23.00 | 23.00 | -5.35% | 1,621,090 |
| Oct 2, 2026 | 23.50 | 24.50 | 23.00 | 24.30 | 24.30 | 2.97% | 755,528 |
| Oct 1, 2026 | 23.50 | 24.00 | 23.00 | 23.60 | 23.60 | 0.43% | 395,190 |
| Sep 30, 2026 | 23.75 | 24.00 | 23.33 | 23.50 | 23.50 | - | 81,636 |
| Sep 29, 2026 | 23.75 | 24.49 | 23.00 | 23.50 | 23.50 | -1.05% | 198,475 |
| Sep 28, 2026 | 24.00 | 24.50 | 23.00 | 23.75 | 23.75 | -1.04% | 154,704 |
| Sep 25, 2026 | 23.00 | 25.00 | 22.50 | 24.00 | 24.00 | 4.35% | 4,488,518 |
| Sep 24, 2026 | 23.50 | 23.50 | 22.00 | 23.00 | 23.00 | -5.35% | 1,651,547 |
| Sep 23, 2026 | 24.25 | 25.00 | 23.00 | 24.30 | 24.30 | 2.53% | 2,254,337 |
| Sep 22, 2026 | 23.25 | 25.00 | 23.00 | 23.70 | 23.70 | 2.16% | 4,884,043 |
| Sep 21, 2026 | 23.25 | 23.50 | 22.50 | 23.20 | 23.20 | -1.28% | 611,070 |
| Sep 18, 2026 | 23.00 | 23.50 | 22.50 | 23.50 | 23.50 | 2.17% | 357,486 |
| Sep 17, 2026 | 22.50 | 23.50 | 22.00 | 23.00 | 23.00 | 2.22% | 324,387 |
| Sep 16, 2026 | 22.75 | 23.00 | 22.15 | 22.50 | 22.50 | -1.75% | 225,009 |
| Sep 15, 2026 | 23.25 | 23.40 | 22.50 | 22.90 | 22.90 | -0.43% | 525,621 |
| Sep 14, 2026 | 23.50 | 24.00 | 23.00 | 23.00 | 23.00 | -2.13% | 344,675 |
| Sep 11, 2026 | 24.00 | 24.10 | 23.00 | 23.50 | 23.50 | -2.08% | 260,898 |
| Sep 10, 2026 | 24.00 | 24.50 | 23.50 | 24.00 | 24.00 | - | 241,385 |
| Sep 9, 2026 | 24.00 | 24.50 | 23.50 | 24.00 | 24.00 | 2.13% | 1,058,961 |
| Sep 8, 2026 | 24.00 | 24.50 | 23.50 | 23.50 | 23.50 | -2.08% | 386,318 |
| Sep 7, 2026 | 24.00 | 24.50 | 23.50 | 24.00 | 24.00 | - | 230,792 |
| Sep 4, 2026 | 24.00 | 24.50 | 23.65 | 24.00 | 24.00 | - | 253,549 |
| Sep 3, 2026 | 24.75 | 25.50 | 23.50 | 24.00 | 24.00 | -2.04% | 421,909 |