Rainbow Rare Earths Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 14.750 | 14.844 | 14.250 | 14.500 | 14.500 | 772,963 |
| 2022-04-14 | 15.000 | 15.200 | 14.150 | 14.625 | 14.625 | 2,573,291 |
| 2022-04-13 | 15.000 | 15.255 | 14.813 | 15.000 | 15.000 | 655,387 |
| 2022-04-12 | 14.750 | 15.250 | 14.550 | 15.000 | 15.000 | 989,766 |
| 2022-04-11 | 15.875 | 15.880 | 14.500 | 14.750 | 14.750 | 1,492,885 |
| 2022-04-08 | 15.625 | 16.500 | 15.350 | 15.900 | 15.900 | 1,134,775 |
| 2022-04-07 | 15.000 | 16.000 | 14.923 | 15.750 | 15.750 | 485,453 |
| 2022-04-06 | 15.250 | 15.500 | 14.500 | 15.200 | 15.200 | 1,104,865 |
| 2022-04-05 | 15.375 | 15.750 | 15.000 | 15.300 | 15.300 | 739,568 |
| 2022-04-04 | 15.750 | 15.760 | 15.000 | 15.750 | 15.750 | 952,994 |
| 2022-04-01 | 15.750 | 15.800 | 15.300 | 15.750 | 15.750 | 3,659,513 |
| 2022-03-31 | 16.000 | 16.000 | 15.500 | 15.750 | 15.750 | 1,208,476 |
| 2022-03-30 | 16.000 | 16.400 | 15.600 | 16.000 | 16.000 | 308,490 |
| 2022-03-29 | 16.000 | 16.400 | 15.600 | 16.000 | 16.000 | 604,516 |
| 2022-03-28 | 15.750 | 16.500 | 15.500 | 16.000 | 16.000 | 1,128,298 |
| 2022-03-25 | 14.750 | 16.000 | 14.650 | 15.750 | 15.750 | 1,803,075 |
| 2022-03-24 | 14.750 | 15.000 | 14.625 | 14.750 | 14.750 | 119,124 |
| 2022-03-23 | 14.750 | 15.000 | 14.700 | 14.800 | 14.800 | 396,428 |
| 2022-03-22 | 14.750 | 15.000 | 14.500 | 14.650 | 14.650 | 335,845 |
| 2022-03-21 | 14.750 | 15.000 | 14.150 | 14.600 | 14.600 | 932,818 |
| 2022-03-18 | 14.750 | 14.900 | 14.500 | 14.750 | 14.750 | 399,600 |
| 2022-03-17 | 14.750 | 15.000 | 14.500 | 14.750 | 14.750 | 408,182 |
| 2022-03-16 | 14.750 | 15.000 | 14.550 | 14.750 | 14.750 | 1,491,938 |
| 2022-03-15 | 15.220 | 15.220 | 14.500 | 14.750 | 14.750 | 414,988 |
| 2022-03-14 | 15.750 | 15.750 | 15.000 | 15.250 | 15.250 | 439,300 |
| 2022-03-11 | 15.500 | 16.000 | 15.000 | 15.750 | 15.750 | 534,040 |
| 2022-03-10 | 15.750 | 15.925 | 15.050 | 15.500 | 15.500 | 3,020,136 |
| 2022-03-09 | 15.150 | 16.000 | 15.150 | 15.500 | 15.500 | 2,849,397 |
| 2022-03-08 | 14.000 | 15.500 | 13.700 | 15.000 | 15.000 | 697,474 |
| 2022-03-07 | 14.125 | 14.750 | 13.020 | 14.100 | 14.100 | 5,079,693 |
| 2022-03-04 | 16.000 | 16.000 | 12.951 | 14.500 | 14.500 | 9,171,156 |
| 2022-03-03 | 16.750 | 16.770 | 16.000 | 16.125 | 16.125 | 1,159,170 |
| 2022-03-02 | 16.750 | 17.000 | 16.510 | 16.750 | 16.750 | 1,278,483 |
| 2022-03-01 | 17.250 | 17.278 | 16.500 | 17.000 | 17.000 | 793,707 |
| 2022-02-28 | 17.250 | 17.450 | 17.000 | 17.250 | 17.250 | 525,823 |
| 2022-02-25 | 17.250 | 17.500 | 17.010 | 17.250 | 17.250 | 1,232,684 |
| 2022-02-24 | 17.510 | 17.510 | 17.000 | 17.000 | 17.000 | 2,303,548 |
| 2022-02-23 | 17.930 | 17.930 | 17.690 | 17.750 | 17.750 | 388,756 |
| 2022-02-22 | 18.000 | 18.500 | 17.600 | 18.000 | 18.000 | 604,550 |
| 2022-02-21 | 18.000 | 18.500 | 17.650 | 18.000 | 18.000 | 860,082 |
| 2022-02-18 | 18.250 | 18.500 | 17.677 | 18.150 | 18.150 | 680,760 |
| 2022-02-17 | 18.250 | 18.500 | 18.000 | 18.250 | 18.250 | 1,548,966 |
| 2022-02-16 | 17.750 | 18.500 | 17.550 | 18.100 | 18.100 | 982,937 |
| 2022-02-15 | 17.750 | 18.000 | 17.600 | 17.750 | 17.750 | 219,807 |
| 2022-02-14 | 18.000 | 18.350 | 17.000 | 17.600 | 17.600 | 1,041,635 |
| 2022-02-11 | 17.875 | 18.500 | 17.625 | 18.000 | 18.000 | 1,887,320 |
| 2022-02-10 | 17.625 | 18.500 | 17.420 | 17.550 | 17.550 | 845,456 |
| 2022-02-09 | 17.250 | 18.000 | 17.100 | 18.000 | 18.000 | 855,506 |
| 2022-02-08 | 17.000 | 18.000 | 16.900 | 17.450 | 17.450 | 2,865,302 |
| 2022-02-07 | 16.750 | 17.000 | 16.620 | 16.750 | 16.750 | 443,404 |
| 2022-02-04 | 16.625 | 16.780 | 16.250 | 16.750 | 16.750 | 682,082 |
| 2022-02-03 | 16.625 | 16.820 | 16.250 | 16.250 | 16.250 | 330,797 |
| 2022-02-02 | 16.625 | 16.840 | 16.250 | 16.625 | 16.625 | 293,982 |
| 2022-02-01 | 16.625 | 16.700 | 16.385 | 16.625 | 16.625 | 2,233,110 |
| 2022-01-31 | 16.625 | 16.750 | 16.355 | 16.625 | 16.625 | 1,135,138 |
| 2022-01-28 | 16.625 | 16.825 | 16.365 | 16.625 | 16.625 | 1,072,001 |
| 2022-01-27 | 16.750 | 17.000 | 16.250 | 16.625 | 16.625 | 942,255 |
| 2022-01-26 | 16.250 | 17.000 | 16.150 | 16.750 | 16.750 | 1,692,562 |
| 2022-01-25 | 16.475 | 16.475 | 16.000 | 16.250 | 16.250 | 10,710,000 |
| 2022-01-24 | 16.375 | 17.000 | 16.000 | 16.500 | 16.500 | 4,195,350 |
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.