Rainbow Rare Earths Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 10.875 | 11.000 | 10.750 | 10.875 | 10.875 | 94,944 |
| 2024-03-13 | 10.875 | 11.000 | 10.750 | 10.875 | 10.875 | 687,602 |
| 2024-03-12 | 10.875 | 11.000 | 10.750 | 10.875 | 10.875 | 1,464,346 |
| 2024-03-11 | 10.875 | 10.930 | 10.750 | 10.875 | 10.875 | 300,403 |
| 2024-03-08 | 10.750 | 11.000 | 10.750 | 10.875 | 10.875 | 174,807 |
| 2024-03-07 | 10.625 | 11.000 | 10.500 | 10.750 | 10.750 | 535,770 |
| 2024-03-06 | 11.200 | 11.200 | 10.350 | 10.800 | 10.800 | 1,435,008 |
| 2024-03-05 | 11.250 | 11.500 | 11.000 | 11.250 | 11.250 | 675,927 |
| 2024-03-04 | 11.750 | 12.000 | 11.100 | 11.100 | 11.100 | 259,244 |
| 2024-03-01 | 12.000 | 12.500 | 11.500 | 11.750 | 11.750 | 232,268 |
| 2024-02-29 | 12.000 | 12.500 | 11.500 | 12.000 | 12.000 | 144,025 |
| 2024-02-28 | 12.000 | 12.500 | 11.525 | 12.000 | 12.000 | 80,344 |
| 2024-02-27 | 11.750 | 12.000 | 11.510 | 12.000 | 12.000 | 531,024 |
| 2024-02-26 | 12.000 | 12.500 | 11.500 | 11.750 | 11.750 | 354,216 |
| 2024-02-23 | 12.125 | 12.500 | 11.400 | 11.750 | 11.750 | 353,559 |
| 2024-02-22 | 12.250 | 12.500 | 11.750 | 12.125 | 12.125 | 311,061 |
| 2024-02-21 | 12.250 | 12.500 | 12.000 | 12.250 | 12.250 | 43,444 |
| 2024-02-20 | 12.250 | 12.375 | 12.000 | 12.250 | 12.250 | 94,590 |
| 2024-02-19 | 12.250 | 12.500 | 12.000 | 12.250 | 12.250 | 205,336 |
| 2024-02-16 | 12.500 | 12.500 | 12.000 | 12.000 | 12.000 | 383,724 |
| 2024-02-15 | 12.625 | 12.625 | 12.265 | 12.625 | 12.625 | 100,783 |
| 2024-02-14 | 12.725 | 12.725 | 12.300 | 12.625 | 12.625 | 287,387 |
| 2024-02-13 | 12.875 | 13.000 | 12.500 | 12.900 | 12.900 | 126,979 |
| 2024-02-12 | 12.875 | 13.250 | 12.500 | 12.875 | 12.875 | 236,019 |
| 2024-02-09 | 12.750 | 13.250 | 12.510 | 13.250 | 13.250 | 906,214 |
| 2024-02-08 | 12.750 | 12.800 | 12.500 | 12.750 | 12.750 | 174,689 |
| 2024-02-07 | 13.000 | 13.500 | 12.500 | 12.750 | 12.750 | 103,725 |
| 2024-02-06 | 13.000 | 13.045 | 12.520 | 13.000 | 13.000 | 115,565 |
| 2024-02-05 | 13.250 | 13.300 | 12.500 | 13.000 | 13.000 | 956,789 |
| 2024-02-02 | 13.250 | 13.500 | 12.750 | 13.125 | 13.125 | 1,016,243 |
| 2024-02-01 | 13.750 | 13.940 | 13.000 | 13.250 | 13.250 | 601,715 |
| 2024-01-31 | 13.750 | 14.000 | 13.610 | 13.750 | 13.750 | 355,418 |
| 2024-01-30 | 13.125 | 13.900 | 12.750 | 13.500 | 13.500 | 842,499 |
| 2024-01-29 | 13.125 | 13.450 | 12.880 | 13.125 | 13.125 | 1,415,181 |
| 2024-01-26 | 13.000 | 13.500 | 12.860 | 13.125 | 13.125 | 101,984 |
| 2024-01-25 | 13.000 | 13.750 | 12.500 | 13.750 | 13.750 | 175,820 |
| 2024-01-24 | 12.750 | 13.500 | 12.500 | 13.000 | 13.000 | 240,150 |
| 2024-01-23 | 12.750 | 13.000 | 12.500 | 13.000 | 13.000 | 351,568 |
| 2024-01-22 | 12.425 | 13.000 | 12.425 | 12.500 | 12.500 | 286,674 |
| 2024-01-19 | 12.500 | 13.000 | 12.000 | 12.500 | 12.500 | 792,454 |
| 2024-01-18 | 12.750 | 13.000 | 12.221 | 12.750 | 12.750 | 1,037,026 |
| 2024-01-17 | 12.750 | 12.755 | 12.000 | 12.700 | 12.700 | 1,770,298 |
| 2024-01-16 | 13.250 | 13.490 | 12.600 | 12.750 | 12.750 | 1,037,007 |
| 2024-01-15 | 12.700 | 13.500 | 12.700 | 13.250 | 13.250 | 652,922 |
| 2024-01-12 | 12.250 | 13.000 | 12.000 | 13.000 | 13.000 | 1,871,751 |
| 2024-01-11 | 12.250 | 12.500 | 11.750 | 12.000 | 12.000 | 768,163 |
| 2024-01-10 | 11.750 | 12.000 | 11.490 | 11.750 | 11.750 | 297,635 |
| 2024-01-09 | 12.000 | 12.000 | 11.600 | 11.600 | 11.600 | 631,340 |
| 2024-01-08 | 12.250 | 12.500 | 11.750 | 12.000 | 12.000 | 496,026 |
| 2024-01-05 | 12.750 | 13.000 | 12.000 | 12.250 | 12.250 | 949,824 |
| 2024-01-04 | 13.000 | 13.014 | 12.500 | 12.500 | 12.500 | 442,393 |
| 2024-01-03 | 13.000 | 13.069 | 12.600 | 13.000 | 13.000 | 334,810 |
| 2024-01-02 | 13.000 | 13.400 | 12.790 | 13.000 | 13.000 | 370,369 |
| 2023-12-29 | 13.000 | 13.280 | 12.750 | 12.750 | 12.750 | 130,884 |
| 2023-12-28 | 13.000 | 13.500 | 12.500 | 13.000 | 13.000 | 282,821 |
| 2023-12-27 | 13.250 | 13.500 | 12.680 | 13.000 | 13.000 | 936,807 |
| 2023-12-22 | 13.250 | 13.500 | 13.000 | 13.250 | 13.250 | 272,075 |
| 2023-12-21 | 13.500 | 13.640 | 13.000 | 13.400 | 13.400 | 327,541 |
| 2023-12-20 | 13.750 | 14.000 | 13.000 | 13.500 | 13.500 | 301,087 |
| 2023-12-19 | 14.000 | 14.100 | 13.500 | 13.750 | 13.750 | 79,204 |
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.