Rainbow Rare Earths Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	11.750	11.845	11.500	11.750	11.750	147,538
2022-07-14	12.250	12.250	11.750	11.750	11.750	278,977
2022-07-13	12.715	12.715	12.025	12.250	12.250	354,425
2022-07-12	12.000	13.500	11.850	12.750	12.750	1,081,132
2022-07-11	11.250	12.500	11.000	11.600	11.600	608,046
2022-07-08	11.250	11.375	11.000	11.250	11.250	188,690
2022-07-07	11.600	11.600	11.100	11.250	11.250	1,295,320
2022-07-06	11.750	11.924	11.500	11.625	11.625	1,072,882
2022-07-05	12.250	12.250	11.500	11.750	11.750	631,116
2022-07-04	12.500	12.500	12.178	12.250	12.250	111,908
2022-07-01	12.250	13.000	12.133	12.500	12.500	555,012
2022-06-30	12.750	12.755	12.000	12.375	12.375	969,299
2022-06-29	12.750	13.000	12.750	12.750	12.750	511,168
2022-06-28	12.875	13.500	12.500	12.750	12.750	4,353,381
2022-06-27	12.125	13.000	11.750	12.250	12.250	530,773
2022-06-24	12.125	12.400	11.950	12.125	12.125	702,897
2022-06-23	12.250	12.500	11.750	12.125	12.125	515,037
2022-06-22	13.177	13.177	12.100	12.750	12.750	789,247
2022-06-21	13.250	13.500	13.111	13.250	13.250	135,897
2022-06-20	12.750	13.500	12.000	13.250	13.250	2,933,295
2022-06-17	12.750	12.880	12.615	12.750	12.750	123,308
2022-06-16	13.375	13.648	12.500	12.750	12.750	223,224
2022-06-15	13.500	13.750	13.000	13.375	13.375	130,590
2022-06-14	13.875	14.000	13.400	14.000	14.000	374,399
2022-06-13	14.370	14.370	13.790	14.125	14.125	250,516
2022-06-10	14.538	14.538	14.250	14.450	14.450	437,339
2022-06-09	15.145	15.145	14.500	14.625	14.625	443,574
2022-06-08	15.250	15.250	15.000	15.250	15.250	126,790
2022-06-07	15.250	15.500	15.000	15.250	15.250	554,113
2022-06-06	15.500	16.000	15.000	15.000	15.000	1,083,624
2022-06-01	15.375	15.434	15.000	15.375	15.375	243,313
2022-05-31	15.750	16.000	15.150	15.375	15.375	438,140
2022-05-30	15.000	16.000	14.700	15.750	15.750	1,323,282
2022-05-27	15.000	15.500	14.500	15.000	15.000	260,737
2022-05-26	14.750	15.000	14.500	15.000	15.000	144,492
2022-05-25	14.750	15.000	14.550	14.750	14.750	352,092
2022-05-24	14.725	14.725	14.500	14.600	14.600	1,251,609
2022-05-23	14.750	14.980	14.500	14.750	14.750	773,295
2022-05-20	14.750	14.825	14.500	14.750	14.750	364,586
2022-05-19	14.750	14.830	14.500	14.750	14.750	318,988
2022-05-18	15.200	15.200	14.500	14.500	14.500	532,454
2022-05-17	13.750	15.500	13.500	14.500	14.500	954,383
2022-05-16	13.625	13.963	13.250	13.750	13.750	405,593
2022-05-13	13.500	14.000	13.250	13.625	13.625	366,929
2022-05-12	13.875	14.000	12.550	13.400	13.400	10,498,430
2022-05-11	13.875	14.250	13.500	13.875	13.875	409,624
2022-05-10	14.118	14.118	13.700	13.875	13.875	868,438
2022-05-09	14.475	14.475	14.000	14.125	14.125	745,018
2022-05-06	14.750	14.750	14.250	14.400	14.400	1,456,734
2022-05-05	14.125	15.000	14.000	14.900	14.900	1,551,548
2022-05-04	13.750	14.500	13.500	14.125	14.125	1,121,204
2022-05-03	13.750	13.825	13.500	13.750	13.750	1,245,938
2022-04-29	13.750	14.000	13.222	13.750	13.750	632,867
2022-04-28	14.080	14.080	13.500	13.500	13.500	427,998
2022-04-27	14.000	14.500	14.000	14.250	14.250	591,109
2022-04-26	13.500	14.000	13.350	13.800	13.800	700,560
2022-04-25	13.750	14.000	13.000	13.200	13.200	3,766,800
2022-04-22	13.875	13.950	13.500	13.750	13.750	1,015,032
2022-04-21	14.125	14.250	13.500	13.875	13.875	304,205
2022-04-20	14.500	14.500	14.000	14.125	14.125	765,374

← NewerPage 19 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.