Rainbow Rare Earths Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	12.690	12.690	12.150	12.500	12.500	482,240
2022-10-10	13.500	14.000	12.550	12.750	12.750	508,849
2022-10-07	13.250	14.000	13.000	13.500	13.500	2,324,690
2022-10-06	12.625	13.500	12.350	13.500	13.500	2,972,953
2022-10-05	13.125	13.250	12.134	12.850	12.850	2,688,068
2022-10-04	12.250	13.450	12.200	13.125	13.125	1,681,632
2022-10-03	12.000	13.310	12.000	12.300	12.300	2,897,267
2022-09-30	10.495	11.500	10.495	11.250	11.250	965,376
2022-09-29	10.000	10.750	9.500	10.375	10.375	344,916
2022-09-28	10.000	10.500	9.630	10.000	10.000	1,251,613
2022-09-27	10.000	10.500	9.500	10.000	10.000	3,950,117
2022-09-26	10.490	10.490	9.500	10.000	10.000	2,158,167
2022-09-23	10.750	11.000	10.250	10.625	10.625	311,089
2022-09-22	10.875	11.250	10.500	10.750	10.750	397,310
2022-09-21	10.875	11.250	10.500	10.875	10.875	211,238
2022-09-20	10.875	11.200	10.538	10.875	10.875	257,245
2022-09-16	10.875	11.100	10.550	10.875	10.875	145,584
2022-09-15	10.875	11.250	10.500	11.000	11.000	245,107
2022-09-14	10.875	11.200	10.770	10.875	10.875	475,878
2022-09-13	11.250	11.500	11.000	11.125	11.125	420,687
2022-09-12	10.500	11.490	10.250	11.250	11.250	1,092,176
2022-09-09	10.500	10.750	10.250	10.500	10.500	137,824
2022-09-08	10.500	10.698	10.275	10.500	10.500	261,337
2022-09-07	10.750	10.950	10.500	10.700	10.700	646,861
2022-09-06	10.750	10.950	10.655	10.750	10.750	1,106,517
2022-09-05	10.500	11.000	10.300	10.625	10.625	375,911
2022-09-02	10.500	10.535	10.200	10.500	10.500	719,481
2022-09-01	10.500	10.700	10.300	10.500	10.500	813,063
2022-08-31	10.750	11.000	10.275	10.500	10.500	485,767
2022-08-30	11.125	11.220	10.500	10.750	10.750	1,154,515
2022-08-26	11.125	11.250	11.000	11.125	11.125	1,449,020
2022-08-25	11.125	11.250	11.000	11.000	11.000	5,039,416
2022-08-24	11.375	11.500	10.875	11.125	11.125	2,343,788
2022-08-23	11.125	11.500	11.000	11.375	11.375	671,004
2022-08-22	11.250	11.454	11.050	11.200	11.200	741,995
2022-08-19	11.250	11.370	11.000	11.000	11.000	49,746
2022-08-18	11.125	11.500	10.809	11.250	11.250	1,370,596
2022-08-17	11.750	11.845	11.225	11.450	11.450	868,477
2022-08-16	11.750	11.950	11.500	11.750	11.750	479,395
2022-08-15	12.500	12.500	11.529	11.750	11.750	1,659,872
2022-08-12	12.625	12.750	12.500	12.500	12.500	145,868
2022-08-11	12.625	12.979	12.250	12.625	12.625	761,130
2022-08-10	12.625	13.000	12.544	12.625	12.625	80,045
2022-08-09	12.625	12.802	12.489	12.625	12.625	7,803
2022-08-08	12.625	12.820	12.455	12.625	12.625	99,804
2022-08-05	12.625	13.000	12.420	12.625	12.625	231,100
2022-08-04	12.625	13.000	12.250	12.250	12.250	267,571
2022-08-03	12.375	12.750	12.130	12.625	12.625	313,759
2022-08-02	11.625	12.750	11.250	12.000	12.000	737,775
2022-08-01	11.625	11.850	11.500	11.500	11.500	276,872
2022-07-29	12.000	12.250	11.500	11.750	11.750	1,356,032
2022-07-28	12.000	12.250	11.750	12.000	12.000	189,469
2022-07-27	12.000	12.250	11.750	11.950	11.950	325,651
2022-07-26	12.000	12.300	11.750	12.000	12.000	255,643
2022-07-25	11.750	12.250	11.750	12.000	12.000	578,125
2022-07-22	11.125	12.000	11.000	11.750	11.750	797,289
2022-07-21	11.125	11.250	11.000	11.125	11.125	199,376
2022-07-20	11.125	11.250	11.000	11.250	11.250	324,647
2022-07-19	11.625	11.750	11.000	11.125	11.125	673,370
2022-07-18	11.625	11.735	11.500	11.625	11.625	335,223

← NewerPage 18 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.