Rainbow Rare Earths Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	9.250	9.500	8.000	8.750	8.750	5,554,512
2023-03-30	9.250	9.500	9.000	9.250	9.250	444,241
2023-03-29	9.250	9.400	9.150	9.250	9.250	223,255
2023-03-28	9.250	9.500	9.000	9.250	9.250	909,055
2023-03-27	9.250	9.450	9.220	9.250	9.250	1,113,782
2023-03-24	9.250	9.500	9.122	9.250	9.250	193,390
2023-03-23	9.500	9.500	9.000	9.250	9.250	467,855
2023-03-22	9.500	9.500	9.211	9.500	9.500	420,545
2023-03-21	9.500	10.000	9.000	9.400	9.400	565,572
2023-03-20	9.500	9.740	9.000	9.500	9.500	1,059,233
2023-03-17	9.500	10.000	9.000	9.500	9.500	340,299
2023-03-16	9.750	10.000	9.100	9.500	9.500	660,364
2023-03-15	9.750	10.000	9.000	9.750	9.750	1,288,511
2023-03-14	9.250	10.000	9.000	9.750	9.750	2,671,623
2023-03-13	9.700	10.000	9.000	9.500	9.500	2,043,240
2023-03-10	9.750	10.000	9.000	9.700	9.700	1,803,996
2023-03-09	10.000	10.070	9.500	9.750	9.750	567,059
2023-03-08	10.000	10.500	9.500	10.000	10.000	688,058
2023-03-07	10.250	10.500	9.583	10.000	10.000	3,266,306
2023-03-06	10.250	10.400	10.000	10.250	10.250	2,333,447
2023-03-03	10.500	10.530	10.200	10.250	10.250	962,299
2023-03-02	11.000	11.000	10.340	10.500	10.500	592,766
2023-03-01	11.000	11.100	10.685	11.000	11.000	672,058
2023-02-28	11.000	11.500	10.500	11.000	11.000	280,582
2023-02-27	11.250	11.500	10.770	11.000	11.000	90,715
2023-02-24	11.250	11.250	10.750	11.250	11.250	187,489
2023-02-23	11.250	11.295	11.000	11.250	11.250	101,075
2023-02-22	12.000	12.030	11.000	11.250	11.250	690,346
2023-02-21	12.000	12.190	11.675	12.000	12.000	635,089
2023-02-20	11.750	12.400	11.600	12.000	12.000	1,173,803
2023-02-17	12.000	12.020	11.290	12.000	12.000	2,227,264
2023-02-16	12.000	12.080	11.720	12.000	12.000	336,096
2023-02-15	12.000	12.500	11.500	12.000	12.000	222,080
2023-02-14	12.250	12.500	11.750	12.050	12.050	95,585
2023-02-13	12.250	12.250	12.000	12.250	12.250	169,926
2023-02-10	12.250	12.500	12.000	12.250	12.250	593,700
2023-02-09	12.750	12.875	12.000	12.300	12.300	1,698,951
2023-02-08	12.500	13.000	12.000	12.500	12.500	489,609
2023-02-07	12.500	13.500	12.189	13.000	13.000	782,681
2023-02-06	12.000	13.130	11.900	12.500	12.500	618,151
2023-02-03	12.000	12.500	11.880	12.000	12.000	331,927
2023-02-02	11.500	12.250	11.000	12.250	12.250	2,352,336
2023-02-01	11.500	12.000	11.000	11.500	11.500	359,393
2023-01-31	12.250	12.500	11.179	11.600	11.600	346,966
2023-01-30	12.500	13.000	12.000	12.100	12.100	389,915
2023-01-27	12.500	13.000	12.220	12.500	12.500	297,416
2023-01-26	12.500	13.000	12.200	12.950	12.950	352,717
2023-01-25	12.000	13.000	11.500	13.000	13.000	979,304
2023-01-24	11.000	12.490	10.500	12.000	12.000	7,021,779
2023-01-23	10.500	11.500	10.366	11.000	11.000	1,247,235
2023-01-20	10.500	10.820	10.347	10.500	10.500	227,508
2023-01-19	10.500	11.000	10.000	10.500	10.500	503,806
2023-01-18	10.750	10.940	10.275	10.500	10.500	441,597
2023-01-17	10.500	11.000	10.500	10.750	10.750	780,148
2023-01-16	10.500	11.000	10.000	10.500	10.500	220,567
2023-01-13	10.250	11.000	10.000	10.500	10.500	328,443
2023-01-12	10.500	10.577	10.000	10.250	10.250	63,726
2023-01-11	10.500	11.000	10.220	10.500	10.500	1,227,926
2023-01-10	10.500	11.000	10.000	10.500	10.500	247,332
2023-01-09	9.750	10.950	9.500	10.500	10.500	563,812

← NewerPage 16 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.