Rainbow Rare Earths Limited (LON:RBW)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 21.00
+0.80 (3.96%)
Oct 22, 2026, 4:35 PM BST
Rainbow Rare Earths Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 20.70 | 21.00 | 20.00 | 21.00 | 21.00 | 3.96% | 307,324 |
| Oct 21, 2026 | 20.88 | 21.00 | 20.20 | 20.20 | 20.20 | -4.94% | 1,497,963 |
| Oct 20, 2026 | 20.91 | 22.00 | 20.50 | 21.25 | 21.25 | -3.85% | 285,699 |
| Oct 19, 2026 | 22.00 | 22.10 | 20.50 | 22.10 | 22.10 | 7.80% | 364,622 |
| Oct 16, 2026 | 21.38 | 20.50 | 20.50 | 20.50 | 20.50 | - | 420,529 |
| Oct 15, 2026 | 20.82 | 21.00 | 20.50 | 20.50 | 20.50 | -3.53% | 62,537 |
| Oct 14, 2026 | 20.70 | 21.00 | 20.50 | 21.25 | 21.25 | - | 459,791 |
| Oct 13, 2026 | 21.39 | 21.00 | 21.00 | 21.25 | 21.25 | - | 540,561 |
| Oct 12, 2026 | 22.00 | 22.00 | 22.00 | 21.25 | 21.25 | -1.16% | 102,533 |
| Oct 9, 2026 | 21.25 | 22.40 | 21.50 | 21.50 | 21.50 | - | 130,308 |
| Oct 8, 2026 | 22.00 | 22.50 | 21.50 | 21.50 | 21.50 | -2.27% | 492,383 |
| Oct 7, 2026 | 21.87 | 22.50 | 22.00 | 22.00 | 22.00 | 0.92% | 297,571 |
| 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 | 23.35 | 24.50 | 24.30 | 24.30 | 24.30 | 2.97% | 505,528 |
| Oct 1, 2026 | 24.00 | 23.60 | 23.60 | 23.60 | 23.60 | 0.43% | 395,185 |
| Sep 30, 2026 | 23.33 | 24.00 | 24.00 | 23.50 | 23.50 | - | 81,636 |
| Sep 29, 2026 | 24.00 | 23.50 | 23.20 | 23.50 | 23.50 | -1.05% | 198,475 |
| Sep 28, 2026 | 24.40 | 23.00 | 23.00 | 23.75 | 23.75 | -1.04% | 154,700 |
| Sep 25, 2026 | 23.25 | 25.00 | 23.50 | 24.00 | 24.00 | 4.35% | 2,089,841 |
| Sep 24, 2026 | 22.75 | 23.20 | 23.00 | 23.00 | 23.00 | -5.35% | 1,421,547 |
| Sep 23, 2026 | 25.00 | 25.00 | 23.90 | 24.30 | 24.30 | 2.53% | 1,073,978 |
| Sep 22, 2026 | 23.20 | 23.70 | 23.70 | 23.70 | 23.70 | 2.16% | 1,833,323 |
| Sep 21, 2026 | 23.50 | 23.50 | 23.20 | 23.20 | 23.20 | -1.28% | 611,070 |
| Sep 18, 2026 | 23.40 | 23.50 | 23.50 | 23.50 | 23.50 | 2.17% | 357,488 |
| Sep 17, 2026 | 22.20 | 23.00 | 22.60 | 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 | 23.30 | 22.90 | 22.90 | 22.90 | 22.90 | -0.43% | 525,623 |
| Sep 14, 2026 | 23.54 | 23.00 | 23.00 | 23.00 | 23.00 | -2.13% | 344,674 |
| 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 | 24.43 | 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 |
| Sep 2, 2026 | 25.28 | 25.50 | 24.50 | 24.50 | 24.50 | 2.08% | 1,119,207 |
| Sep 1, 2026 | 24.75 | 26.00 | 23.70 | 24.00 | 24.00 | -3.03% | 852,513 |
| Aug 28, 2026 | 23.55 | 24.20 | 24.20 | 24.75 | 24.75 | 3.99% | 1,026,271 |
| Aug 27, 2026 | 24.25 | 24.50 | 23.50 | 23.80 | 23.80 | -2.86% | 147,410 |
| Aug 26, 2026 | 25.00 | 25.50 | 24.00 | 24.50 | 24.50 | -2.39% | 315,178 |
| Aug 25, 2026 | 24.50 | 25.50 | 24.40 | 25.10 | 25.10 | 0.40% | 414,105 |
| Aug 24, 2026 | 24.00 | 25.00 | 23.50 | 25.00 | 25.00 | 1.21% | 356,666 |
| Aug 21, 2026 | 24.00 | 24.70 | 23.60 | 24.70 | 24.70 | 2.92% | 532,137 |
| Aug 20, 2026 | 24.00 | 24.50 | 23.50 | 24.00 | 24.00 | - | 245,295 |
| Aug 19, 2026 | 24.00 | 24.50 | 23.50 | 24.00 | 24.00 | 0.42% | 328,069 |
| Aug 18, 2026 | 24.00 | 24.50 | 23.50 | 23.90 | 23.90 | -2.45% | 209,179 |
| Aug 17, 2026 | 23.75 | 24.50 | 23.35 | 24.50 | 24.50 | 4.26% | 372,107 |
| Aug 14, 2026 | 24.25 | 25.00 | 23.50 | 23.50 | 23.50 | -3.29% | 481,083 |
| Aug 13, 2026 | 22.75 | 25.00 | 22.00 | 24.30 | 24.30 | 5.65% | 845,213 |