Rainbow Rare Earths Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 11.750 | 12.000 | 11.675 | 11.750 | 11.750 | 24,907 |
| 2024-06-11 | 11.625 | 12.000 | 11.403 | 11.500 | 11.500 | 106,396 |
| 2024-06-10 | 11.625 | 11.750 | 11.375 | 11.625 | 11.625 | 51,924 |
| 2024-06-07 | 11.625 | 12.000 | 11.250 | 11.625 | 11.625 | 46,025 |
| 2024-06-06 | 11.875 | 12.250 | 11.350 | 11.625 | 11.625 | 195,987 |
| 2024-06-05 | 11.875 | 12.250 | 11.500 | 11.900 | 11.900 | 976,765 |
| 2024-06-04 | 11.125 | 12.750 | 11.000 | 11.875 | 11.875 | 1,276,716 |
| 2024-06-03 | 11.125 | 11.500 | 10.750 | 11.125 | 11.125 | 455,058 |
| 2024-05-31 | 11.000 | 11.500 | 10.665 | 11.125 | 11.125 | 2,309,481 |
| 2024-05-30 | 10.250 | 11.400 | 10.000 | 11.000 | 11.000 | 898,289 |
| 2024-05-29 | 10.250 | 10.500 | 9.800 | 9.800 | 9.800 | 2,398,582 |
| 2024-05-28 | 10.650 | 10.680 | 10.000 | 10.250 | 10.250 | 600,216 |
| 2024-05-24 | 10.700 | 10.700 | 10.307 | 10.650 | 10.650 | 214,056 |
| 2024-05-23 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 145,442 |
| 2024-05-22 | 11.000 | 11.300 | 10.625 | 10.750 | 10.750 | 203,724 |
| 2024-05-21 | 11.000 | 11.300 | 10.700 | 11.000 | 11.000 | 89,879 |
| 2024-05-20 | 11.600 | 12.000 | 10.595 | 11.000 | 11.000 | 1,087,516 |
| 2024-05-17 | 11.250 | 12.100 | 11.000 | 12.100 | 12.100 | 100,859 |
| 2024-05-16 | 11.250 | 11.500 | 11.000 | 11.250 | 11.250 | 142,560 |
| 2024-05-15 | 11.250 | 11.500 | 11.000 | 11.250 | 11.250 | 240,949 |
| 2024-05-14 | 11.400 | 11.400 | 11.050 | 11.250 | 11.250 | 187,191 |
| 2024-05-13 | 11.400 | 11.500 | 11.300 | 11.400 | 11.400 | 130,558 |
| 2024-05-10 | 11.650 | 11.650 | 11.250 | 11.400 | 11.400 | 194,113 |
| 2024-05-09 | 11.650 | 11.650 | 11.310 | 11.650 | 11.650 | 217,388 |
| 2024-05-08 | 12.250 | 12.500 | 11.500 | 11.750 | 11.750 | 333,109 |
| 2024-05-07 | 12.500 | 13.000 | 12.000 | 12.250 | 12.250 | 161,118 |
| 2024-05-03 | 12.750 | 13.000 | 12.008 | 12.500 | 12.500 | 583,653 |
| 2024-05-02 | 12.250 | 13.000 | 12.075 | 12.450 | 12.450 | 1,395,374 |
| 2024-05-01 | 12.500 | 13.000 | 12.000 | 12.250 | 12.250 | 893,018 |
| 2024-04-30 | 11.750 | 12.990 | 11.500 | 12.400 | 12.400 | 925,605 |
| 2024-04-29 | 10.750 | 12.000 | 10.715 | 11.750 | 11.750 | 803,499 |
| 2024-04-26 | 10.467 | 11.000 | 10.467 | 10.750 | 10.750 | 727,921 |
| 2024-04-25 | 10.350 | 10.500 | 10.255 | 10.350 | 10.350 | 127,878 |
| 2024-04-24 | 10.100 | 10.500 | 10.025 | 10.350 | 10.350 | 458,387 |
| 2024-04-23 | 9.950 | 10.200 | 9.950 | 10.100 | 10.100 | 157,355 |
| 2024-04-22 | 9.800 | 10.148 | 9.661 | 9.950 | 9.950 | 599,330 |
| 2024-04-19 | 9.850 | 10.000 | 9.500 | 9.800 | 9.800 | 348,861 |
| 2024-04-18 | 9.450 | 9.925 | 9.210 | 9.600 | 9.600 | 481,505 |
| 2024-04-17 | 9.700 | 9.900 | 9.225 | 9.450 | 9.450 | 494,429 |
| 2024-04-16 | 9.300 | 9.900 | 9.200 | 9.700 | 9.700 | 1,096,270 |
| 2024-04-15 | 9.350 | 9.500 | 9.200 | 9.350 | 9.350 | 1,247,804 |
| 2024-04-12 | 9.350 | 9.500 | 9.200 | 9.350 | 9.350 | 1,364,413 |
| 2024-04-11 | 9.350 | 9.350 | 9.200 | 9.350 | 9.350 | 132,709 |
| 2024-04-10 | 9.350 | 9.350 | 9.200 | 9.350 | 9.350 | 437,025 |
| 2024-04-09 | 9.300 | 9.500 | 9.200 | 9.350 | 9.350 | 606,648 |
| 2024-04-08 | 9.300 | 9.500 | 9.100 | 9.300 | 9.300 | 252,362 |
| 2024-04-05 | 9.600 | 9.700 | 9.125 | 9.200 | 9.200 | 381,164 |
| 2024-04-04 | 9.600 | 9.700 | 9.480 | 9.600 | 9.600 | 533,464 |
| 2024-04-03 | 9.800 | 10.000 | 9.500 | 9.700 | 9.700 | 672,803 |
| 2024-04-02 | 9.800 | 9.980 | 9.600 | 9.800 | 9.800 | 342,728 |
| 2024-03-28 | 10.250 | 10.250 | 9.650 | 9.800 | 9.800 | 1,520,082 |
| 2024-03-27 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 437,441 |
| 2024-03-26 | 10.250 | 10.375 | 10.050 | 10.300 | 10.300 | 230,498 |
| 2024-03-25 | 10.625 | 10.750 | 10.000 | 10.250 | 10.250 | 784,103 |
| 2024-03-22 | 10.625 | 10.750 | 10.503 | 10.625 | 10.625 | 88,547 |
| 2024-03-21 | 10.625 | 10.650 | 10.500 | 10.500 | 10.500 | 365,882 |
| 2024-03-20 | 10.625 | 10.685 | 10.500 | 10.625 | 10.625 | 148,634 |
| 2024-03-19 | 10.625 | 10.750 | 10.550 | 10.625 | 10.625 | 56,336 |
| 2024-03-18 | 10.830 | 10.830 | 10.510 | 10.625 | 10.625 | 171,643 |
| 2024-03-15 | 10.875 | 11.000 | 10.750 | 10.875 | 10.875 | 433,587 |
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.