Rainbow Rare Earths Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	16.750	16.840	16.000	16.375	16.375	996,967
2022-01-20	16.750	17.000	16.625	17.000	17.000	641,293
2022-01-19	16.750	16.950	16.500	16.750	16.750	1,025,613
2022-01-18	16.750	17.000	16.500	16.500	16.500	783,118
2022-01-17	16.750	17.000	16.500	16.750	16.750	501,767
2022-01-14	16.625	16.750	16.425	16.750	16.750	476,913
2022-01-13	16.500	17.200	16.350	16.625	16.625	4,407,498
2022-01-12	16.250	16.750	16.000	16.250	16.250	3,965,592
2022-01-11	16.750	16.822	16.000	16.250	16.250	775,754
2022-01-10	16.750	17.069	16.525	16.750	16.750	958,137
2022-01-07	16.375	17.000	16.250	16.500	16.500	465,620
2022-01-06	16.750	16.900	16.000	16.375	16.375	1,073,866
2022-01-05	17.750	17.750	16.625	16.750	16.750	645,244
2022-01-04	17.375	18.250	16.550	17.750	17.750	2,063,006
2021-12-31	17.250	18.000	16.550	17.375	17.375	2,674,220
2021-12-30	16.375	17.500	16.000	17.000	17.000	10,089,780
2021-12-29	16.375	16.740	16.100	16.100	16.100	2,006,297
2021-12-24	16.250	16.700	16.200	16.375	16.375	803,176
2021-12-23	15.375	16.970	15.250	16.250	16.250	1,378,482
2021-12-22	15.250	15.500	14.500	15.000	15.000	925,696
2021-12-21	15.250	15.250	15.000	15.250	15.250	482,239
2021-12-20	15.375	15.800	15.000	15.000	15.000	601,109
2021-12-17	15.750	15.790	15.000	15.375	15.375	358,989
2021-12-16	15.625	15.889	15.500	15.750	15.750	753,310
2021-12-15	16.125	16.250	15.500	15.625	15.625	803,614
2021-12-14	17.000	17.250	15.750	15.750	15.750	1,176,274
2021-12-13	16.250	17.250	16.000	17.000	17.000	2,352,107
2021-12-10	15.750	16.500	15.675	16.250	16.250	936,936
2021-12-09	16.640	16.640	15.500	15.750	15.750	1,652,300
2021-12-08	17.250	18.000	16.500	16.750	16.750	2,626,820
2021-12-07	16.375	17.500	16.350	16.750	16.750	5,282,052
2021-12-06	15.250	16.888	15.100	16.375	16.375	9,902,651
2021-12-03	14.250	15.556	14.000	15.200	15.200	2,381,402
2021-12-02	13.750	14.500	13.550	13.800	13.800	1,483,246
2021-12-01	13.750	14.400	13.500	13.750	13.750	2,647,414
2021-11-30	14.125	14.500	13.500	14.000	14.000	1,741,581
2021-11-29	14.000	15.000	13.840	14.250	14.250	3,490,049
2021-11-26	13.590	13.590	12.650	13.250	13.250	1,498,532
2021-11-25	14.125	14.250	13.500	13.650	13.650	1,967,938
2021-11-24	14.625	14.650	14.000	14.125	14.125	614,769
2021-11-23	15.250	15.500	14.500	14.500	14.500	2,157,200
2021-11-22	15.625	15.900	15.000	15.200	15.200	471,874
2021-11-19	14.875	15.750	14.695	15.250	15.250	1,313,784
2021-11-18	15.100	15.100	14.688	14.875	14.875	642,851
2021-11-17	15.125	15.180	14.900	14.900	14.900	271,781
2021-11-16	15.375	15.500	15.000	15.000	15.000	662,069
2021-11-15	15.625	16.000	15.250	15.375	15.375	555,564
2021-11-12	16.125	16.249	15.255	15.625	15.625	1,893,496
2021-11-11	16.500	16.700	16.000	16.250	16.250	608,183
2021-11-10	16.750	17.500	16.250	16.700	16.700	4,060,268
2021-11-09	15.375	16.700	15.360	16.650	16.650	2,878,114
2021-11-08	15.250	15.500	15.110	15.375	15.375	435,089
2021-11-05	15.875	16.000	15.000	15.250	15.250	1,030,429
2021-11-04	16.000	16.500	15.750	15.875	15.875	1,885,893
2021-11-03	15.500	16.500	15.500	16.000	16.000	936,394
2021-11-02	15.375	15.750	15.125	15.500	15.500	911,696
2021-11-01	15.375	15.600	15.075	15.100	15.100	816,218
2021-10-29	15.250	15.450	15.000	15.375	15.375	1,065,213
2021-10-28	15.500	15.600	15.000	15.400	15.400	2,512,718
2021-10-27	15.000	15.700	14.920	15.375	15.375	790,131

← NewerPage 21 of 22 · 1,262 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.