Rainbow Rare Earths Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	14.250	14.500	13.500	14.000	14.000	382,345
2023-12-15	14.250	14.500	13.700	14.250	14.250	263,151
2023-12-14	14.000	14.500	13.825	14.250	14.250	985,432
2023-12-13	14.250	14.500	13.875	14.000	14.000	510,808
2023-12-12	14.250	14.750	14.037	14.400	14.400	387,303
2023-12-11	14.750	15.000	14.000	14.250	14.250	131,990
2023-12-08	14.700	14.700	14.550	14.600	14.600	185,835
2023-12-07	14.750	14.900	14.500	14.750	14.750	136,746
2023-12-06	15.200	15.200	14.500	14.750	14.750	288,739
2023-12-05	15.000	15.500	14.600	15.200	15.200	1,116,571
2023-12-04	14.500	15.000	14.000	14.250	14.250	262,321
2023-12-01	14.725	14.725	14.200	14.500	14.500	173,618
2023-11-30	14.250	15.000	14.000	14.750	14.750	325,455
2023-11-29	14.250	14.450	14.050	14.250	14.250	31,911
2023-11-28	14.750	14.975	14.000	14.250	14.250	387,527
2023-11-27	15.000	15.500	14.500	14.750	14.750	500,394
2023-11-24	15.000	15.500	14.500	15.000	15.000	98,058
2023-11-23	15.000	15.500	14.500	15.000	15.000	78,222
2023-11-22	15.250	15.250	15.010	15.250	15.250	66,746
2023-11-21	15.250	15.330	15.000	15.250	15.250	109,750
2023-11-20	15.500	15.600	15.000	15.250	15.250	469,231
2023-11-17	15.500	15.680	15.277	15.500	15.500	65,303
2023-11-16	15.500	15.800	15.400	15.500	15.500	106,042
2023-11-15	16.000	16.500	15.000	15.500	15.500	567,954
2023-11-14	15.500	16.400	15.220	15.650	15.650	733,083
2023-11-13	15.750	15.917	15.536	15.800	15.800	975,349
2023-11-10	15.500	16.000	15.310	15.750	15.750	694,981
2023-11-09	15.500	16.000	15.050	15.900	15.900	1,542,145
2023-11-08	14.000	16.000	14.000	15.900	15.900	7,286,492
2023-11-07	13.500	13.600	12.600	13.600	13.600	2,422,425
2023-11-06	12.500	14.000	12.000	13.500	13.500	798,647
2023-11-03	12.500	13.000	12.000	12.500	12.500	393,932
2023-11-02	12.500	13.000	12.000	12.500	12.500	219,747
2023-11-01	12.750	13.000	12.100	12.500	12.500	448,452
2023-10-31	13.250	13.475	11.550	12.500	12.500	3,011,166
2023-10-30	14.500	14.524	13.000	13.400	13.400	3,201,078
2023-10-27	15.000	15.350	14.755	15.000	15.000	678,944
2023-10-26	14.500	15.500	14.350	15.000	15.000	413,756
2023-10-25	14.250	15.000	14.000	14.500	14.500	387,848
2023-10-24	15.000	15.000	14.075	14.250	14.250	530,965
2023-10-23	15.000	15.500	14.500	15.000	15.000	649,028
2023-10-20	15.500	15.500	14.656	15.000	15.000	321,520
2023-10-19	15.000	15.500	14.500	15.400	15.400	1,631,569
2023-10-18	15.000	15.500	14.500	15.000	15.000	1,229,056
2023-10-17	15.250	15.500	14.500	15.000	15.000	420,084
2023-10-16	15.750	16.000	14.900	15.250	15.250	268,413
2023-10-13	16.500	17.000	15.500	15.750	15.750	887,357
2023-10-12	16.500	17.000	15.700	16.150	16.150	805,845
2023-10-11	16.500	16.950	16.410	16.500	16.500	630,395
2023-10-10	16.500	16.900	16.100	16.500	16.500	803,728
2023-10-09	16.500	17.000	16.000	16.500	16.500	506,706
2023-10-06	16.500	17.000	16.000	16.500	16.500	759,469
2023-10-05	15.250	16.975	15.000	16.500	16.500	1,231,311
2023-10-04	15.500	15.800	14.520	15.250	15.250	1,115,187
2023-10-03	16.000	16.000	15.000	15.100	15.100	420,709
2023-10-02	16.250	16.400	15.500	16.000	16.000	274,592
2023-09-29	16.250	16.500	16.135	16.250	16.250	143,508
2023-09-28	16.110	16.500	16.110	16.250	16.250	864,596
2023-09-27	15.500	16.500	15.500	16.000	16.000	1,152,376
2023-09-26	15.500	16.000	15.188	15.500	15.500	101,775

← NewerPage 13 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.