Rainbow Rare Earths Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 8.750 | 9.500 | 8.500 | 9.500 | 9.500 | 786,014 |
| 2023-06-29 | 8.750 | 8.850 | 8.600 | 8.750 | 8.750 | 198,290 |
| 2023-06-28 | 8.750 | 9.000 | 8.500 | 8.500 | 8.500 | 2,128,686 |
| 2023-06-27 | 8.750 | 9.000 | 8.220 | 8.500 | 8.500 | 1,740,125 |
| 2023-06-26 | 8.750 | 9.000 | 8.500 | 8.700 | 8.700 | 228,999 |
| 2023-06-23 | 9.350 | 9.500 | 8.620 | 8.750 | 8.750 | 651,745 |
| 2023-06-22 | 9.350 | 9.700 | 9.000 | 9.350 | 9.350 | 290,113 |
| 2023-06-21 | 9.250 | 9.500 | 9.166 | 9.350 | 9.350 | 263,925 |
| 2023-06-20 | 9.620 | 9.760 | 9.000 | 9.250 | 9.250 | 527,142 |
| 2023-06-19 | 9.620 | 10.000 | 9.240 | 9.600 | 9.600 | 230,246 |
| 2023-06-16 | 9.500 | 10.000 | 9.240 | 9.620 | 9.620 | 1,079,766 |
| 2023-06-15 | 9.500 | 9.760 | 9.350 | 9.500 | 9.500 | 188,347 |
| 2023-06-14 | 9.500 | 9.590 | 9.300 | 9.500 | 9.500 | 125,515 |
| 2023-06-13 | 9.500 | 9.510 | 9.000 | 9.500 | 9.500 | 385,099 |
| 2023-06-12 | 9.750 | 10.000 | 9.000 | 9.900 | 9.900 | 1,949,282 |
| 2023-06-09 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 1,243,334 |
| 2023-06-08 | 9.250 | 10.200 | 9.000 | 9.750 | 9.750 | 1,311,971 |
| 2023-06-07 | 9.000 | 9.500 | 9.000 | 9.250 | 9.250 | 1,211,712 |
| 2023-06-06 | 8.750 | 9.500 | 8.500 | 9.000 | 9.000 | 1,648,313 |
| 2023-06-05 | 8.250 | 8.500 | 8.175 | 8.500 | 8.500 | 389,464 |
| 2023-06-02 | 8.100 | 8.500 | 8.000 | 8.250 | 8.250 | 531,380 |
| 2023-06-01 | 7.750 | 8.395 | 7.700 | 8.100 | 8.100 | 1,108,686 |
| 2023-05-31 | 7.750 | 8.000 | 7.700 | 7.750 | 7.750 | 683,150 |
| 2023-05-30 | 7.750 | 8.000 | 7.020 | 8.000 | 8.000 | 191,511 |
| 2023-05-26 | 8.125 | 8.125 | 7.500 | 7.750 | 7.750 | 789,017 |
| 2023-05-25 | 8.250 | 8.250 | 8.000 | 8.250 | 8.250 | 451,456 |
| 2023-05-24 | 8.350 | 8.520 | 8.000 | 8.250 | 8.250 | 682,971 |
| 2023-05-23 | 8.600 | 8.700 | 8.300 | 8.350 | 8.350 | 160,911 |
| 2023-05-22 | 8.600 | 8.700 | 8.500 | 8.500 | 8.500 | 369,392 |
| 2023-05-19 | 8.850 | 8.850 | 8.500 | 8.600 | 8.600 | 862,914 |
| 2023-05-18 | 8.850 | 9.000 | 8.700 | 8.850 | 8.850 | 239,923 |
| 2023-05-17 | 8.850 | 8.850 | 8.703 | 8.850 | 8.850 | 108,165 |
| 2023-05-16 | 8.850 | 8.850 | 8.745 | 8.850 | 8.850 | 139,300 |
| 2023-05-15 | 8.750 | 9.169 | 8.575 | 8.850 | 8.850 | 2,563,573 |
| 2023-05-12 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 1,389,943 |
| 2023-05-11 | 9.250 | 9.500 | 8.710 | 8.860 | 8.860 | 1,264,897 |
| 2023-05-10 | 9.750 | 10.000 | 9.000 | 9.040 | 9.040 | 2,700,768 |
| 2023-05-09 | 9.500 | 10.500 | 9.500 | 9.750 | 9.750 | 2,460,830 |
| 2023-05-05 | 7.850 | 9.390 | 7.550 | 8.100 | 8.100 | 2,886,917 |
| 2023-05-04 | 7.850 | 8.200 | 7.500 | 8.000 | 8.000 | 1,245,298 |
| 2023-05-03 | 8.250 | 8.500 | 7.625 | 7.900 | 7.900 | 1,008,166 |
| 2023-05-02 | 8.250 | 8.500 | 7.851 | 8.160 | 8.160 | 1,242,807 |
| 2023-04-28 | 7.750 | 8.500 | 7.500 | 8.250 | 8.250 | 1,788,858 |
| 2023-04-27 | 7.750 | 8.000 | 7.500 | 8.000 | 8.000 | 1,178,152 |
| 2023-04-26 | 7.750 | 8.000 | 7.500 | 7.760 | 7.760 | 2,681,855 |
| 2023-04-25 | 8.250 | 8.500 | 7.650 | 7.750 | 7.750 | 894,589 |
| 2023-04-24 | 8.800 | 8.800 | 8.055 | 8.250 | 8.250 | 2,351,890 |
| 2023-04-21 | 9.100 | 9.500 | 8.700 | 9.100 | 9.100 | 509,861 |
| 2023-04-20 | 9.100 | 9.170 | 8.870 | 9.100 | 9.100 | 243,163 |
| 2023-04-19 | 9.100 | 9.200 | 8.700 | 9.100 | 9.100 | 620,666 |
| 2023-04-18 | 8.750 | 9.500 | 8.500 | 9.000 | 9.000 | 989,402 |
| 2023-04-17 | 8.850 | 9.065 | 8.500 | 9.000 | 9.000 | 1,144,950 |
| 2023-04-14 | 8.750 | 9.200 | 8.700 | 8.850 | 8.850 | 599,590 |
| 2023-04-13 | 9.250 | 9.500 | 8.550 | 8.680 | 8.680 | 1,574,441 |
| 2023-04-12 | 9.250 | 9.290 | 9.100 | 9.250 | 9.250 | 377,281 |
| 2023-04-11 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 4,288,592 |
| 2023-04-06 | 9.250 | 9.500 | 8.700 | 9.250 | 9.250 | 3,055,179 |
| 2023-04-05 | 8.400 | 9.380 | 8.400 | 9.000 | 9.000 | 4,001,147 |
| 2023-04-04 | 8.750 | 9.000 | 8.000 | 8.500 | 8.500 | 977,665 |
| 2023-04-03 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 627,281 |
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.