Rainbow Rare Earths Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	11.500	11.700	11.444	11.500	11.500	167,016
2024-11-27	11.250	11.750	11.000	11.500	11.500	266,376
2024-11-26	11.320	11.500	11.320	11.500	11.500	130,956
2024-11-25	11.250	11.500	11.220	11.500	11.500	703,768
2024-11-22	11.000	11.500	10.500	11.500	11.500	861,731
2024-11-21	11.000	11.500	10.990	11.000	11.000	382,230
2024-11-20	11.000	11.500	10.500	11.000	11.000	370,695
2024-11-19	11.000	11.500	10.927	11.000	11.000	108,906
2024-11-18	10.750	11.500	10.500	11.000	11.000	708,823
2024-11-15	11.225	11.225	10.525	11.000	11.000	2,466,502
2024-11-14	11.750	11.750	11.100	11.250	11.250	250,510
2024-11-13	12.375	12.500	11.500	11.750	11.750	890,313
2024-11-12	12.375	12.750	12.311	12.375	12.375	458,471
2024-11-11	12.375	12.750	12.330	12.400	12.400	689,248
2024-11-08	12.750	12.775	12.375	12.375	12.375	1,212,923
2024-11-07	12.750	12.750	12.500	12.750	12.750	2,810,994
2024-11-06	12.750	12.940	12.622	12.750	12.750	488,558
2024-11-05	12.750	12.945	12.000	12.750	12.750	2,588,534
2024-11-04	12.500	13.000	12.500	12.750	12.750	367,215
2024-11-01	12.500	13.000	12.350	12.500	12.500	315,538
2024-10-31	12.500	13.000	12.000	12.750	12.750	255,348
2024-10-30	12.500	13.000	12.200	12.500	12.500	671,527
2024-10-29	12.500	13.000	12.440	12.750	12.750	1,079,771
2024-10-28	12.500	12.750	12.250	12.750	12.750	548,492
2024-10-25	12.500	12.950	12.153	12.500	12.500	886,608
2024-10-24	12.125	12.850	12.000	12.500	12.500	778,351
2024-10-23	11.750	12.500	11.500	12.250	12.250	1,507,245
2024-10-22	11.625	12.000	11.500	11.750	11.750	5,720,141
2024-10-21	11.625	11.963	11.500	11.625	11.625	514,992
2024-10-18	11.500	12.000	11.000	11.625	11.625	573,204
2024-10-17	11.375	11.750	11.350	11.700	11.700	408,983
2024-10-16	11.375	11.650	11.100	11.400	11.400	96,019
2024-10-15	11.625	11.750	11.000	11.450	11.450	1,339,302
2024-10-14	11.500	11.750	11.344	11.750	11.750	461,686
2024-10-11	11.250	11.750	11.000	11.500	11.500	1,296,317
2024-10-10	11.000	11.500	11.000	11.500	11.500	439,466
2024-10-09	11.000	11.400	10.500	11.000	11.000	987,286
2024-10-08	11.000	11.500	10.850	11.250	11.250	229,170
2024-10-07	10.500	11.250	10.450	11.000	11.000	1,091,427
2024-10-04	10.500	11.000	10.300	10.500	10.500	1,169,179
2024-10-03	10.500	11.000	10.100	10.800	10.800	2,314,718
2024-10-02	10.250	10.980	10.100	10.500	10.500	1,208,271
2024-10-01	9.750	10.500	9.500	10.250	10.250	1,545,298
2024-09-30	9.750	10.000	9.500	10.000	10.000	285,585
2024-09-27	9.250	10.000	9.000	9.960	9.960	1,067,258
2024-09-26	9.250	9.500	9.000	9.300	9.300	542,197
2024-09-25	9.250	9.500	9.000	9.500	9.500	517,591
2024-09-24	9.000	9.500	8.500	9.000	9.000	102,120
2024-09-23	9.000	9.500	8.800	9.000	9.000	167,066
2024-09-20	9.000	9.500	8.500	8.800	8.800	911,478
2024-09-19	9.000	9.500	8.625	8.700	8.700	999,458
2024-09-18	9.750	10.000	8.625	9.300	9.300	3,179,875
2024-09-17	10.250	10.500	9.734	10.000	10.000	561,990
2024-09-16	10.500	10.500	10.000	10.000	10.000	969,711
2024-09-13	10.500	11.000	10.000	10.500	10.500	145,462
2024-09-12	10.000	11.000	10.000	10.500	10.500	166,170
2024-09-11	9.875	10.240	9.763	10.000	10.000	722,817
2024-09-10	9.875	10.250	9.500	9.875	9.875	270,449
2024-09-09	10.000	10.500	9.500	9.875	9.875	196,046
2024-09-06	10.000	10.500	9.500	10.000	10.000	147,810

← NewerPage 9 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.