Rainbow Rare Earths Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	16.250	16.500	15.050	15.250	15.250	781,493
2023-09-22	16.000	16.800	15.500	15.500	15.500	1,851,838
2023-09-21	16.000	16.500	15.500	16.000	16.000	1,201,679
2023-09-20	16.250	16.500	16.000	16.250	16.250	735,278
2023-09-19	15.750	16.500	15.720	16.200	16.200	1,578,632
2023-09-18	15.750	16.000	15.500	15.800	15.800	1,934,516
2023-09-15	16.125	16.200	15.500	15.900	15.900	1,004,270
2023-09-14	16.250	16.500	15.500	15.950	15.950	285,646
2023-09-13	16.500	16.750	15.921	15.950	15.950	579,854
2023-09-12	17.000	17.500	16.550	16.850	16.850	785,822
2023-09-11	16.000	17.500	15.500	17.000	17.000	2,088,009
2023-09-08	15.750	16.500	15.500	16.250	16.250	1,215,861
2023-09-07	16.250	17.000	15.300	15.750	15.750	2,533,634
2023-09-06	15.750	16.150	15.500	15.750	15.750	865,760
2023-09-05	17.250	18.000	15.481	15.950	15.950	4,451,489
2023-09-04	16.250	17.000	16.000	16.700	16.700	2,292,852
2023-09-01	16.125	16.500	15.795	16.300	16.300	2,525,541
2023-08-31	15.125	16.500	15.000	15.900	15.900	1,849,895
2023-08-30	14.750	15.500	14.550	15.500	15.500	1,200,260
2023-08-29	14.125	15.075	13.757	14.875	14.875	1,350,070
2023-08-25	13.875	14.500	13.750	14.125	14.125	441,757
2023-08-24	13.500	14.190	13.250	14.100	14.100	460,997
2023-08-23	14.000	14.000	13.330	13.700	13.700	1,385,512
2023-08-22	14.000	14.120	13.500	13.800	13.800	739,344
2023-08-21	14.000	14.120	13.860	14.000	14.000	114,014
2023-08-18	14.000	14.500	13.500	14.000	14.000	428,764
2023-08-17	14.000	14.350	13.812	14.000	14.000	359,562
2023-08-16	13.500	14.500	13.500	14.300	14.300	517,860
2023-08-15	13.375	14.000	13.000	13.500	13.500	511,014
2023-08-14	12.625	14.000	12.350	13.250	13.250	1,085,331
2023-08-11	12.250	12.500	12.000	12.250	12.250	319,559
2023-08-10	13.125	13.500	12.000	12.125	12.125	1,330,915
2023-08-09	13.375	13.750	12.788	13.250	13.250	205,034
2023-08-08	13.375	13.750	13.150	13.375	13.375	202,702
2023-08-07	13.375	13.750	13.000	13.375	13.375	186,639
2023-08-04	13.250	13.950	13.000	13.375	13.375	3,468,761
2023-08-03	13.250	13.500	13.000	13.500	13.500	408,778
2023-08-02	13.000	13.500	12.550	13.250	13.250	688,058
2023-08-01	13.000	13.500	12.500	13.000	13.000	739,071
2023-07-31	13.250	13.500	12.500	13.250	13.250	1,077,957
2023-07-28	13.250	13.500	12.670	13.250	13.250	436,116
2023-07-27	13.625	13.750	13.000	13.250	13.250	401,248
2023-07-26	13.750	14.000	13.500	13.625	13.625	972,198
2023-07-25	14.000	14.200	13.500	13.750	13.750	370,738
2023-07-24	15.000	15.020	13.550	14.200	14.200	1,033,110
2023-07-21	15.000	15.180	14.550	15.000	15.000	947,371
2023-07-20	15.250	15.500	14.500	15.000	15.000	1,504,709
2023-07-19	14.250	15.500	14.000	15.050	15.050	2,697,236
2023-07-18	14.000	14.500	13.730	14.300	14.300	4,481,743
2023-07-17	13.000	14.600	13.000	14.500	14.500	7,915,508
2023-07-14	12.500	13.500	12.000	13.000	13.000	1,235,324
2023-07-13	12.750	13.000	12.000	12.500	12.500	627,090
2023-07-12	13.000	15.000	12.500	12.750	12.750	4,898,116
2023-07-11	12.500	13.250	12.500	13.000	13.000	2,302,608
2023-07-10	11.250	13.000	11.000	12.250	12.250	2,199,678
2023-07-07	11.250	11.500	11.000	11.250	11.250	451,903
2023-07-06	11.250	11.500	10.500	11.250	11.250	1,467,653
2023-07-05	11.500	12.750	11.000	11.400	11.400	4,127,507
2023-07-04	9.750	12.900	9.700	11.500	11.500	4,887,734
2023-07-03	9.250	10.200	9.000	9.750	9.750	1,283,010

← NewerPage 14 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.