Rainbow Rare Earths Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	11.250	11.495	11.100	11.250	11.250	71,291
2025-05-22	11.250	11.500	11.000	11.250	11.250	118,026
2025-05-21	11.250	11.315	11.000	11.250	11.250	72,949
2025-05-20	11.500	11.500	11.000	11.250	11.250	187,446
2025-05-19	11.500	11.720	11.000	11.500	11.500	403,645
2025-05-16	11.500	11.750	11.100	11.500	11.500	403,171
2025-05-15	11.250	11.500	11.000	11.500	11.500	654,339
2025-05-14	11.250	11.475	11.120	11.250	11.250	275,768
2025-05-13	11.250	11.500	11.000	11.250	11.250	742,131
2025-05-12	11.500	11.500	11.000	11.250	11.250	396,483
2025-05-09	11.500	11.750	11.228	11.500	11.500	1,021,557
2025-05-08	11.250	12.000	11.000	11.500	11.500	363,694
2025-05-07	11.500	11.500	11.000	11.250	11.250	610,003
2025-05-06	12.000	12.000	11.375	11.800	11.800	571,257
2025-05-02	12.000	12.040	11.650	12.000	12.000	42,396
2025-05-01	12.000	12.500	11.500	12.000	12.000	275,598
2025-04-30	12.000	12.300	11.750	12.000	12.000	262,275
2025-04-29	12.000	12.290	11.920	12.000	12.000	110,008
2025-04-28	12.000	12.350	11.850	12.000	12.000	67,549
2025-04-25	12.000	12.500	11.500	12.000	12.000	250,410
2025-04-24	12.000	12.500	11.500	12.000	12.000	1,541,343
2025-04-23	12.250	12.500	11.700	12.000	12.000	423,141
2025-04-22	10.250	12.425	10.000	12.250	12.250	3,011,864
2025-04-17	10.250	10.500	10.175	10.250	10.250	247,227
2025-04-16	10.750	11.000	10.000	10.250	10.250	671,320
2025-04-15	10.750	11.000	10.200	10.750	10.750	233,267
2025-04-14	9.750	11.000	9.500	10.750	10.750	1,006,911
2025-04-11	9.750	10.500	9.500	9.750	9.750	481,879
2025-04-10	9.750	10.000	9.500	9.750	9.750	331,483
2025-04-09	9.500	9.990	9.050	9.750	9.750	209,603
2025-04-08	9.265	10.000	9.265	9.700	9.700	1,061,280
2025-04-07	9.500	9.700	9.000	9.300	9.300	972,619
2025-04-04	9.250	10.000	9.000	9.500	9.500	1,841,783
2025-04-03	9.250	9.475	9.050	9.250	9.250	372,469
2025-04-02	9.250	9.475	9.025	9.100	9.100	16,857
2025-04-01	9.500	9.500	9.000	9.250	9.250	158,467
2025-03-31	9.750	10.000	9.500	9.500	9.500	138,108
2025-03-28	9.750	9.850	9.500	9.500	9.500	291,990
2025-03-27	9.750	10.000	9.550	9.750	9.750	256,719
2025-03-26	9.750	9.800	9.675	9.750	9.750	42,523
2025-03-25	9.750	9.830	9.550	9.750	9.750	206,435
2025-03-24	9.750	9.830	9.683	9.750	9.750	13,255
2025-03-21	9.750	9.830	9.683	9.750	9.750	11,332
2025-03-20	9.750	9.850	9.500	9.750	9.750	206,800
2025-03-19	9.750	9.850	9.675	9.750	9.750	89,311
2025-03-18	10.000	10.000	9.500	9.660	9.660	1,282,050
2025-03-17	9.750	10.500	9.500	10.000	10.000	365,191
2025-03-14	9.750	10.000	9.500	9.750	9.750	355,950
2025-03-13	10.000	10.375	9.500	9.750	9.750	852,916
2025-03-12	9.500	10.250	9.275	10.100	10.100	1,555,669
2025-03-11	9.500	9.750	9.210	9.500	9.500	152,717
2025-03-10	10.375	10.500	9.200	9.500	9.500	2,062,654
2025-03-07	10.625	10.750	10.000	10.300	10.300	412,923
2025-03-06	10.700	10.700	10.250	10.625	10.625	292,560
2025-03-05	10.750	11.000	10.500	10.750	10.750	453,650
2025-03-04	11.250	11.500	10.500	10.750	10.750	889,856
2025-03-03	11.250	11.500	11.000	11.250	11.250	189,271
2025-02-28	11.250	11.500	11.000	11.250	11.250	215,435
2025-02-27	12.000	12.000	11.000	11.250	11.250	571,219
2025-02-26	12.000	12.000	11.750	12.000	12.000	500,889

← NewerPage 7 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.