Rainbow Rare Earths Limited (LON:RBW)
London · Delayed Price · Currency is GBP · Price in GBX 23.00
+1.50 (6.98%)
Jul 28, 2026, 9:31 AM GMT
Rainbow Rare Earths Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 21.88 | 22.00 | 21.52 | 22.00 | - | 2.33% | 50,767 |
| Jul 27, 2026 | 21.25 | 22.00 | 21.00 | 21.50 | 21.50 | - | 50,569 |
| Jul 24, 2026 | 21.70 | 22.50 | 22.50 | 21.50 | 21.50 | -2.27% | 294,084 |
| Jul 23, 2026 | 21.50 | 22.50 | 21.00 | 22.00 | 22.00 | 2.33% | 177,973 |
| Jul 22, 2026 | 22.50 | 23.00 | 23.00 | 21.50 | 21.50 | -2.27% | 303,792 |
| Jul 21, 2026 | 22.22 | 22.00 | 22.00 | 22.00 | 22.00 | 3.77% | 11,436 |
| Jul 20, 2026 | 22.40 | 21.60 | 21.20 | 21.20 | 21.20 | -4.72% | 92,658 |
| Jul 17, 2026 | 21.60 | 23.00 | 21.50 | 22.25 | 22.25 | - | 111,431 |
| Jul 16, 2026 | 23.50 | 23.50 | 21.60 | 22.25 | 22.25 | -1.11% | 221,538 |
| Jul 15, 2026 | 23.90 | 22.90 | 22.50 | 22.50 | 22.50 | -2.17% | 530,471 |
| Jul 14, 2026 | 22.00 | 23.50 | 21.50 | 23.00 | 23.00 | 4.55% | 876,962 |
| Jul 13, 2026 | 22.00 | 22.50 | 21.50 | 22.00 | 22.00 | - | 192,260 |
| Jul 10, 2026 | 22.00 | 22.50 | 21.50 | 22.00 | 22.00 | 2.33% | 189,024 |
| Jul 9, 2026 | 22.00 | 22.50 | 21.50 | 21.50 | 21.50 | -2.27% | 41,365 |
| Jul 8, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.22% | 914,165 |
| Jul 7, 2026 | 22.62 | 22.50 | 21.70 | 22.50 | 22.50 | 0.45% | 421,238 |
| Jul 6, 2026 | 21.50 | 23.00 | 21.00 | 22.40 | 22.40 | 4.19% | 213,582 |
| Jul 3, 2026 | 21.25 | 22.00 | 20.10 | 21.50 | 21.50 | 2.38% | 313,354 |
| Jul 2, 2026 | 21.25 | 22.00 | 20.50 | 21.00 | 21.00 | -1.18% | 669,720 |
| Jul 1, 2026 | 21.50 | 22.00 | 20.50 | 21.25 | 21.25 | -1.16% | 273,372 |
| Jun 30, 2026 | 21.75 | 22.50 | 20.50 | 21.50 | 21.50 | -2.27% | 178,254 |
| Jun 29, 2026 | 21.25 | 22.50 | 20.90 | 22.00 | 22.00 | 3.53% | 199,142 |
| Jun 26, 2026 | 21.25 | 22.00 | 20.50 | 21.25 | 21.25 | -3.41% | 420,706 |
| Jun 25, 2026 | 21.50 | 22.00 | 20.50 | 22.00 | 22.00 | 2.33% | 411,819 |
| Jun 24, 2026 | 21.75 | 21.92 | 21.05 | 21.50 | 21.50 | -3.37% | 275,774 |
| Jun 23, 2026 | 22.25 | 22.37 | 21.50 | 22.25 | 22.25 | - | 455,985 |
| Jun 22, 2026 | 21.75 | 23.00 | 21.00 | 22.25 | 22.25 | 2.30% | 148,502 |
| Jun 19, 2026 | 21.25 | 22.50 | 21.00 | 21.75 | 21.75 | 3.08% | 488,768 |
| Jun 18, 2026 | 23.50 | 23.68 | 21.00 | 21.10 | 21.10 | -10.21% | 3,620,742 |
| Jun 17, 2026 | 23.50 | 23.73 | 23.00 | 23.50 | 23.50 | 0.43% | 152,065 |
| Jun 16, 2026 | 23.25 | 24.00 | 22.50 | 23.40 | 23.40 | 0.65% | 404,671 |
| Jun 15, 2026 | 23.00 | 24.00 | 22.50 | 23.25 | 23.25 | 1.09% | 230,796 |
| Jun 12, 2026 | 23.00 | 23.50 | 22.95 | 23.00 | 23.00 | -0.86% | 230,422 |
| Jun 11, 2026 | 23.25 | 24.00 | 22.50 | 23.20 | 23.20 | 0.87% | 136,892 |
| Jun 10, 2026 | 25.00 | 25.00 | 22.50 | 23.00 | 23.00 | -8.00% | 1,097,882 |
| Jun 9, 2026 | 24.75 | 26.00 | 24.50 | 25.00 | 25.00 | -1.57% | 2,456,547 |
| Jun 8, 2026 | 24.50 | 26.40 | 24.00 | 25.40 | 25.40 | 5.39% | 1,140,411 |
| Jun 5, 2026 | 24.00 | 25.00 | 23.50 | 24.10 | 24.10 | 0.42% | 229,113 |
| Jun 4, 2026 | 24.00 | 25.00 | 23.50 | 24.00 | 24.00 | 0.42% | 282,710 |
| Jun 3, 2026 | 25.25 | 25.70 | 23.50 | 23.90 | 23.90 | -5.35% | 971,130 |
| Jun 2, 2026 | 25.25 | 26.00 | 24.50 | 25.25 | 25.25 | 1.00% | 734,486 |
| Jun 1, 2026 | 25.25 | 26.00 | 24.50 | 25.00 | 25.00 | -0.99% | 565,084 |
| May 29, 2026 | 24.50 | 26.00 | 24.50 | 25.25 | 25.25 | 3.06% | 658,228 |
| 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% | 1,653,306 |
| May 19, 2026 | 27.25 | 28.00 | 27.00 | 27.50 | 27.50 | 0.36% | 949,006 |