Rainbow Rare Earths Limited (LON:RBW)
London · Delayed Price · Currency is GBP · Price in GBX 23.35
-0.15 (-0.64%)
Aug 17, 2026, 10:50 AM GMT
Rainbow Rare Earths Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 23.50 | 24.00 | 23.50 | 23.50 | 23.50 | -3.29% | 481,080 |
| Aug 13, 2026 | 23.00 | 24.30 | 23.00 | 24.30 | 24.30 | 5.65% | 695,212 |
| Aug 12, 2026 | 22.00 | 23.50 | 21.00 | 23.00 | 23.00 | 5.50% | 447,420 |
| Aug 11, 2026 | 21.80 | 22.50 | 21.80 | 21.80 | 21.80 | -0.91% | 204,607 |
| Aug 10, 2026 | 21.62 | 22.00 | 21.80 | 22.00 | 22.00 | - | 789,952 |
| Aug 7, 2026 | 22.07 | 22.00 | 21.80 | 22.00 | 22.00 | -0.45% | 648,577 |
| Aug 6, 2026 | 21.50 | 22.50 | 21.00 | 22.10 | 22.10 | -1.34% | 969,411 |
| Aug 5, 2026 | 22.00 | 22.48 | 21.00 | 22.40 | 22.40 | 4.19% | 476,846 |
| Aug 4, 2026 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | -2.27% | 224,758 |
| Aug 3, 2026 | 21.50 | 23.00 | 22.00 | 22.00 | 22.00 | 4.27% | 158,435 |
| Jul 31, 2026 | 22.00 | 22.40 | 21.00 | 21.10 | 21.10 | -2.31% | 403,697 |
| Jul 30, 2026 | 21.70 | 22.00 | 21.20 | 21.60 | 21.60 | -1.82% | 391,126 |
| Jul 29, 2026 | 22.00 | 23.00 | 20.50 | 22.00 | 22.00 | - | 322,526 |
| Jul 28, 2026 | 21.88 | 23.00 | 21.00 | 22.00 | 22.00 | 2.33% | 46,470 |
| 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 |