Rainbow Rare Earths Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	10.000	10.360	9.750	10.000	10.000	52,099
2024-09-04	10.000	10.220	10.000	10.000	10.000	97,932
2024-09-03	10.000	10.500	9.500	10.300	10.300	296,896
2024-09-02	10.250	10.500	9.500	10.200	10.200	325,059
2024-08-30	10.250	10.290	10.025	10.250	10.250	26,985
2024-08-29	10.000	10.362	9.750	10.250	10.250	280,670
2024-08-28	10.250	10.500	9.500	10.000	10.000	338,914
2024-08-27	10.250	10.250	10.000	10.250	10.250	61,992
2024-08-23	10.250	10.250	10.050	10.250	10.250	194,358
2024-08-22	10.250	10.500	10.080	10.500	10.500	83,718
2024-08-21	10.250	10.450	10.000	10.250	10.250	22,402
2024-08-20	10.500	10.500	10.000	10.400	10.400	136,996
2024-08-19	10.500	10.500	10.000	10.500	10.500	331,133
2024-08-16	10.500	10.500	10.140	10.500	10.500	92,241
2024-08-15	10.500	10.500	10.375	10.500	10.500	9,101
2024-08-14	10.500	11.000	10.000	10.500	10.500	201,843
2024-08-13	10.500	11.000	10.165	10.500	10.500	7,698
2024-08-12	10.500	10.840	10.050	10.500	10.500	352,938
2024-08-09	10.500	11.000	10.000	10.500	10.500	351,561
2024-08-08	10.500	10.980	10.025	10.100	10.100	483,276
2024-08-07	10.500	10.670	10.150	10.500	10.500	134,567
2024-08-06	10.500	10.690	10.050	10.500	10.500	232,318
2024-08-05	11.000	11.500	9.925	10.500	10.500	1,904,647
2024-08-02	11.155	11.155	11.000	11.000	11.000	190,819
2024-08-01	11.250	11.400	11.000	11.250	11.250	57,075
2024-07-31	11.500	11.500	11.000	11.250	11.250	44,006
2024-07-30	11.500	11.500	11.000	11.500	11.500	59,209
2024-07-29	11.500	11.530	11.155	11.500	11.500	159,251
2024-07-26	11.500	11.530	11.000	11.500	11.500	52,244
2024-07-25	11.500	12.000	11.000	11.500	11.500	39,364
2024-07-24	11.500	12.000	11.155	11.500	11.500	209,485
2024-07-23	11.500	12.000	11.000	11.500	11.500	25,573
2024-07-22	11.750	12.000	11.100	11.750	11.750	171,829
2024-07-19	11.750	12.000	11.500	11.750	11.750	160,499
2024-07-18	11.750	11.990	11.600	11.750	11.750	74,122
2024-07-17	11.750	12.000	11.500	11.750	11.750	117,684
2024-07-16	11.750	12.000	11.750	11.750	11.750	53,113
2024-07-15	11.500	12.000	11.500	11.750	11.750	616,359
2024-07-12	10.750	11.900	10.500	11.500	11.500	421,855
2024-07-11	10.695	11.000	10.695	10.750	10.750	146,796
2024-07-10	10.750	11.000	10.400	10.500	10.500	225,317
2024-07-09	10.500	11.000	10.000	10.500	10.500	458,483
2024-07-08	10.500	11.000	10.000	10.500	10.500	315,519
2024-07-05	10.500	11.000	10.000	10.500	10.500	152,891
2024-07-04	10.500	11.000	10.330	11.000	11.000	23,905
2024-07-03	10.500	11.000	10.000	10.500	10.500	587,875
2024-07-02	10.650	10.660	10.250	10.500	10.500	72,124
2024-07-01	10.500	11.500	10.250	10.500	10.500	879,121
2024-06-28	10.250	10.440	10.010	10.250	10.250	136,691
2024-06-27	10.250	10.500	10.025	10.250	10.250	283,000
2024-06-26	10.750	10.900	10.000	10.250	10.250	342,939
2024-06-25	11.250	11.500	10.011	10.750	10.750	785,217
2024-06-24	11.500	12.000	11.000	11.250	11.250	173,114
2024-06-21	11.500	11.620	11.000	11.500	11.500	489,665
2024-06-20	11.250	12.100	11.220	12.100	12.100	528,689
2024-06-19	11.750	12.000	11.000	11.500	11.500	1,125,009
2024-06-18	11.625	11.680	11.365	11.625	11.625	162,928
2024-06-17	11.750	11.750	11.360	11.625	11.625	214,616
2024-06-14	11.750	11.750	11.525	11.750	11.750	38,953
2024-06-13	11.750	11.885	11.500	11.750	11.750	169,452

← NewerPage 10 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.