Rainbow Rare Earths Limited (LON:RBW)
London · Delayed Price · Currency is GBP · Price in GBX 23.50
-0.25 (-1.05%)
Sep 29, 2026, 4:35 PM GMT
Rainbow Rare Earths Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 22.00 | 23.50 | 21.00 | 23.00 | 23.00 | 5.50% | 447,420 |
| Aug 11, 2026 | 22.00 | 23.00 | 21.00 | 21.80 | 21.80 | -0.91% | 204,607 |
| Aug 10, 2026 | 21.50 | 22.50 | 21.00 | 22.00 | 22.00 | - | 789,951 |
| Aug 7, 2026 | 22.00 | 22.18 | 21.00 | 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 | 22.25 | 23.00 | 21.00 | 22.00 | 22.00 | 4.27% | 158,435 |
| Jul 31, 2026 | 21.50 | 23.00 | 21.00 | 21.10 | 21.10 | -2.31% | 573,694 |
| Jul 30, 2026 | 21.50 | 22.00 | 21.00 | 21.60 | 21.60 | -1.82% | 1,146,127 |
| Jul 29, 2026 | 22.00 | 23.00 | 20.50 | 22.00 | 22.00 | - | 447,526 |
| Jul 28, 2026 | 21.50 | 23.00 | 21.00 | 22.00 | 22.00 | 2.33% | 46,471 |
| Jul 27, 2026 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | - | 50,566 |
| Jul 24, 2026 | 21.75 | 22.50 | 21.30 | 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 | 22.25 | 23.00 | 21.00 | 21.50 | 21.50 | -2.27% | 303,791 |
| Jul 21, 2026 | 22.25 | 23.00 | 21.55 | 22.00 | 22.00 | 3.77% | 11,436 |