Rainbow Rare Earths Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	9.450	10.000	9.250	9.750	9.750	585,929
2023-01-05	9.500	9.900	9.000	9.450	9.450	869,057
2023-01-04	9.750	10.000	9.100	9.500	9.500	791,586
2023-01-03	9.750	10.000	9.500	9.750	9.750	1,580,765
2022-12-30	9.750	9.975	9.500	9.750	9.750	658,672
2022-12-29	9.750	9.855	9.525	9.800	9.800	519,708
2022-12-28	9.750	9.860	9.550	9.750	9.750	218,204
2022-12-23	9.750	10.000	9.500	9.750	9.750	170,312
2022-12-22	9.750	9.800	9.500	9.750	9.750	276,413
2022-12-21	9.750	10.000	9.458	9.750	9.750	1,271,486
2022-12-20	10.250	10.250	9.500	9.750	9.750	689,545
2022-12-19	10.250	10.520	10.000	10.000	10.000	623,329
2022-12-16	10.500	11.000	10.057	10.250	10.250	339,433
2022-12-15	10.250	10.744	10.000	10.500	10.500	184,338
2022-12-14	9.750	10.480	9.550	10.250	10.250	1,506,419
2022-12-13	10.000	10.330	9.500	9.700	9.700	1,037,495
2022-12-12	9.500	10.500	9.500	10.000	10.000	879,234
2022-12-09	9.500	10.000	9.135	9.500	9.500	907,782
2022-12-08	9.750	10.000	9.500	9.700	9.700	3,521,842
2022-12-07	10.000	10.500	9.750	9.750	9.750	180,656
2022-12-06	10.000	10.200	9.850	10.000	10.000	1,602,462
2022-12-05	10.000	10.500	9.750	10.100	10.100	686,827
2022-12-02	10.250	10.500	9.550	10.000	10.000	1,113,354
2022-12-01	10.500	10.580	10.000	10.250	10.250	599,602
2022-11-30	10.500	11.000	10.000	10.500	10.500	754,894
2022-11-29	10.500	11.000	10.100	10.500	10.500	835,100
2022-11-28	11.250	11.500	10.500	10.500	10.500	1,018,292
2022-11-25	10.500	11.500	10.500	11.000	11.000	2,166,196
2022-11-24	10.000	11.000	10.000	10.500	10.500	1,727,101
2022-11-23	10.250	10.375	10.000	10.000	10.000	363,303
2022-11-22	10.250	10.500	10.000	10.250	10.250	251,641
2022-11-21	9.750	10.500	9.600	10.300	10.300	896,888
2022-11-18	9.500	9.950	9.000	9.750	9.750	329,675
2022-11-17	9.150	9.500	9.000	9.500	9.500	789,612
2022-11-16	9.250	9.600	9.046	9.150	9.150	2,139,930
2022-11-15	9.100	9.400	8.700	9.250	9.250	1,884,685
2022-11-14	9.250	9.375	8.510	8.960	8.960	2,249,837
2022-11-11	9.750	10.000	9.100	9.250	9.250	899,185
2022-11-10	9.750	10.000	9.500	9.500	9.500	608,323
2022-11-09	9.750	9.900	9.510	9.780	9.780	633,199
2022-11-08	9.750	10.000	9.500	9.750	9.750	716,023
2022-11-07	10.000	10.500	9.500	9.700	9.700	219,114
2022-11-04	10.250	10.500	9.500	10.000	10.000	162,224
2022-11-03	9.990	10.500	9.990	10.250	10.250	872,897
2022-11-02	10.250	10.500	9.600	9.750	9.750	1,187,572
2022-11-01	9.750	11.000	9.700	10.500	10.500	7,462,949
2022-10-31	9.750	10.000	9.500	9.840	9.840	2,560,662
2022-10-28	10.750	11.000	9.500	9.750	9.750	1,196,658
2022-10-27	10.990	10.990	10.500	10.750	10.750	599,490
2022-10-26	11.250	11.500	11.000	11.250	11.250	236,058
2022-10-25	11.675	11.675	11.000	11.250	11.250	474,748
2022-10-24	11.750	12.000	11.000	11.750	11.750	1,058,342
2022-10-21	11.750	12.000	11.500	11.750	11.750	515,741
2022-10-20	11.750	12.000	11.500	11.750	11.750	51,016
2022-10-19	11.900	11.900	11.525	11.750	11.750	125,654
2022-10-18	12.000	12.500	11.715	12.000	12.000	185,560
2022-10-17	12.000	12.500	11.651	12.000	12.000	253,334
2022-10-14	12.250	12.500	11.850	12.000	12.000	525,595
2022-10-13	12.500	13.000	12.000	12.250	12.250	235,500
2022-10-12	12.500	13.000	12.000	12.500	12.500	497,564

← NewerPage 17 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.