LSE - Delayed Quote GBp

Rainbow Rare Earths Limited (RBW.L)

Compare
12.25
0.00
(0.00%)
At close: January 10 at 4:34:03 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 12.25 12.38 12.18 12.25 12.25 121,364
Jan 9, 2025 12.25 12.43 12.00 12.25 12.25 874,561
Jan 8, 2025 12.25 12.50 12.00 12.25 12.25 880,688
Jan 7, 2025 12.25 12.50 12.00 12.25 12.25 231,965
Jan 6, 2025 12.25 12.50 12.00 12.25 12.25 85,919
Jan 3, 2025 12.25 12.47 12.27 12.25 12.25 99,255
Jan 2, 2025 12.25 12.50 12.00 12.25 12.25 154,847
Dec 31, 2024 12.25 12.50 12.00 12.25 12.25 166,444
Dec 30, 2024 12.25 12.19 12.07 12.25 12.25 317,132
Dec 27, 2024 12.25 12.50 12.00 12.25 12.25 135,947
Dec 24, 2024 12.25 12.50 12.00 12.25 12.25 12,858
Dec 23, 2024 12.25 12.30 12.00 12.25 12.25 239,285
Dec 20, 2024 12.25 12.50 12.00 12.25 12.25 2,355,344
Dec 19, 2024 12.25 12.25 11.75 12.25 12.25 474,841
Dec 18, 2024 12.25 12.15 12.05 12.25 12.25 199,323
Dec 17, 2024 11.75 12.50 11.50 12.10 12.10 1,333,364
Dec 16, 2024 12.25 12.50 11.50 12.00 12.00 1,212,301
Dec 13, 2024 12.25 12.48 12.00 12.00 12.00 49,559
Dec 12, 2024 12.25 12.50 12.20 12.45 12.45 410,183
Dec 11, 2024 12.25 12.50 12.00 12.25 12.25 637,080
Dec 10, 2024 12.00 12.50 11.96 12.25 12.25 458,202
Dec 9, 2024 12.00 12.29 11.50 12.00 12.00 232,120
Dec 6, 2024 12.00 12.33 11.92 12.30 12.30 797,961
Dec 5, 2024 11.75 12.45 11.50 12.00 12.00 695,531
Dec 4, 2024 11.75 12.00 11.70 11.75 11.75 239,442
Dec 3, 2024 11.63 12.00 11.25 11.75 11.75 318,843
Dec 2, 2024 11.50 12.00 11.25 11.63 11.63 856,066
Nov 29, 2024 11.50 11.74 11.46 11.50 11.50 147,233
Nov 28, 2024 11.50 11.70 11.44 11.50 11.50 167,016
Nov 27, 2024 11.25 11.75 11.00 11.50 11.50 266,376
Nov 26, 2024 11.25 11.50 11.32 11.50 11.50 130,956
Nov 25, 2024 11.25 11.50 11.22 11.50 11.50 703,768
Nov 22, 2024 11.00 11.50 10.50 11.50 11.50 861,731
Nov 21, 2024 11.00 11.50 10.99 11.00 11.00 382,230
Nov 20, 2024 11.00 11.50 10.50 11.00 11.00 370,695
Nov 19, 2024 11.00 11.50 10.93 11.00 11.00 108,906
Nov 18, 2024 10.75 11.50 10.50 11.00 11.00 708,823
Nov 15, 2024 11.25 11.23 10.52 11.00 11.00 2,466,502
Nov 14, 2024 11.75 11.75 11.10 11.25 11.25 250,510
Nov 13, 2024 12.38 12.50 11.50 11.75 11.75 890,313
Nov 12, 2024 12.38 12.75 12.31 12.38 12.38 458,471
Nov 11, 2024 12.38 12.75 12.33 12.40 12.40 689,248
Nov 8, 2024 12.75 12.77 12.38 12.38 12.38 1,212,923
Nov 7, 2024 12.75 12.75 12.50 12.75 12.75 2,810,994
Nov 6, 2024 12.75 12.94 12.62 12.75 12.75 488,558
Nov 5, 2024 12.75 12.94 12.00 12.75 12.75 2,588,534
Nov 4, 2024 12.50 13.00 12.50 12.75 12.75 367,215
Nov 1, 2024 12.50 13.00 12.35 12.50 12.50 315,538
Oct 31, 2024 12.50 13.00 12.00 12.75 12.75 255,348
Oct 30, 2024 12.50 13.00 12.20 12.50 12.50 671,527
Oct 29, 2024 12.50 13.00 12.44 12.75 12.75 1,079,771
Oct 28, 2024 12.50 12.75 12.25 12.75 12.75 548,492
Oct 25, 2024 12.50 12.95 12.15 12.50 12.50 886,608
Oct 24, 2024 12.13 12.85 12.00 12.25 12.25 753,351
Oct 23, 2024 11.75 12.50 11.50 12.25 12.25 1,507,245
Oct 22, 2024 11.63 12.00 11.50 11.75 11.75 5,720,141
Oct 21, 2024 11.63 11.96 11.50 11.63 11.63 514,992
Oct 18, 2024 11.50 12.00 11.00 11.63 11.63 573,204
Oct 17, 2024 11.38 11.75 11.35 11.70 11.70 408,983
Oct 16, 2024 11.50 11.65 11.21 11.40 11.40 96,019
Oct 15, 2024 11.63 11.75 11.00 11.45 11.45 1,339,302
Oct 14, 2024 11.50 11.75 11.34 11.75 11.75 461,686
Oct 11, 2024 11.25 11.75 11.00 11.50 11.50 1,296,317
Oct 10, 2024 11.00 11.50 11.00 11.50 11.50 439,466
Oct 9, 2024 11.00 11.40 10.50 11.00 11.00 987,286
Oct 8, 2024 11.00 11.50 10.85 11.25 11.25 229,170
Oct 7, 2024 10.50 11.25 10.45 11.00 11.00 1,091,427
Oct 4, 2024 10.50 11.00 10.30 10.50 10.50 1,169,179
Oct 3, 2024 10.50 11.00 10.10 10.80 10.80 2,314,718
Oct 2, 2024 10.25 10.98 10.10 10.50 10.50 1,208,271
Oct 1, 2024 9.75 10.50 9.50 10.25 10.25 1,545,298
Sep 30, 2024 9.75 10.00 9.50 10.00 10.00 285,585
Sep 27, 2024 9.25 10.00 9.00 9.96 9.96 1,067,258
Sep 26, 2024 9.25 9.50 9.00 9.30 9.30 542,197
Sep 25, 2024 9.25 9.50 9.00 9.50 9.50 517,591
Sep 24, 2024 9.00 9.50 8.50 9.00 9.00 102,120
Sep 23, 2024 9.00 9.50 8.80 9.00 9.00 167,066
Sep 20, 2024 9.00 9.50 8.50 8.80 8.80 911,478
Sep 19, 2024 9.00 9.50 8.63 8.70 8.70 999,458
Sep 18, 2024 9.75 10.00 8.63 9.30 9.30 3,179,875
Sep 17, 2024 10.25 10.50 9.73 10.00 10.00 561,990
Sep 16, 2024 10.50 10.50 10.00 10.00 10.00 969,711
Sep 13, 2024 10.50 11.00 10.00 10.50 10.50 145,462
Sep 12, 2024 10.00 11.00 10.00 10.50 10.50 166,170
Sep 11, 2024 9.88 10.24 9.76 10.00 10.00 722,817
Sep 10, 2024 9.88 10.25 9.50 9.88 9.88 270,449
Sep 9, 2024 10.00 10.50 9.50 9.88 9.88 196,046
Sep 6, 2024 10.00 10.50 9.50 10.00 10.00 147,810
Sep 5, 2024 10.00 10.36 9.75 10.00 10.00 52,099
Sep 4, 2024 10.00 10.22 10.15 10.00 10.00 97,932
Sep 3, 2024 10.00 10.50 9.50 10.30 10.30 296,896
Sep 2, 2024 10.25 10.50 9.50 10.20 10.20 325,059
Aug 30, 2024 10.25 10.29 10.02 10.25 10.25 26,985
Aug 29, 2024 10.00 10.36 9.75 10.25 10.25 280,670
Aug 28, 2024 10.25 10.50 9.50 10.00 10.00 338,914
Aug 27, 2024 10.25 10.18 10.00 10.25 10.25 61,992
Aug 23, 2024 10.25 10.20 10.05 10.25 10.25 194,358
Aug 22, 2024 10.25 10.50 10.08 10.50 10.50 83,718
Aug 21, 2024 10.25 10.45 10.00 10.25 10.25 22,402
Aug 20, 2024 10.50 10.50 10.00 10.40 10.40 136,996
Aug 19, 2024 10.50 10.49 10.00 10.50 10.50 331,133
Aug 16, 2024 10.50 10.38 10.14 10.50 10.50 92,241
Aug 15, 2024 10.50 10.38 10.38 10.50 10.50 9,101
Aug 14, 2024 10.50 11.00 10.00 10.50 10.50 201,843
Aug 13, 2024 10.50 11.00 10.16 10.50 10.50 7,698
Aug 12, 2024 10.50 10.84 10.05 10.50 10.50 352,938
Aug 9, 2024 10.50 11.00 10.00 10.50 10.50 351,561
Aug 8, 2024 10.50 10.98 10.02 10.10 10.10 483,276
Aug 7, 2024 10.50 10.67 10.15 10.50 10.50 134,567
Aug 6, 2024 10.50 10.69 10.05 10.50 10.50 232,318
Aug 5, 2024 11.00 11.50 9.93 10.50 10.50 1,904,647
Aug 2, 2024 11.25 11.15 11.00 11.00 11.00 190,819
Aug 1, 2024 11.25 11.40 11.00 11.25 11.25 57,075
Jul 31, 2024 11.50 11.50 11.00 11.25 11.25 44,006
Jul 30, 2024 11.50 11.18 11.00 11.50 11.50 59,209
Jul 29, 2024 11.50 11.53 11.15 11.50 11.50 159,251
Jul 26, 2024 11.50 11.53 11.00 11.50 11.50 52,244
Jul 25, 2024 11.50 12.00 11.00 11.50 11.50 39,364
Jul 24, 2024 11.50 12.00 11.15 11.50 11.50 209,485
Jul 23, 2024 11.50 12.00 11.00 11.50 11.50 25,573
Jul 22, 2024 11.75 12.00 11.10 11.75 11.75 171,829
Jul 19, 2024 11.75 12.00 11.50 11.75 11.75 160,499
Jul 18, 2024 11.75 11.99 11.60 11.75 11.75 74,122
Jul 17, 2024 11.75 12.00 11.50 11.75 11.75 117,684
Jul 16, 2024 11.75 12.00 11.75 11.75 11.75 53,113
Jul 15, 2024 11.50 12.00 11.50 11.75 11.75 616,359
Jul 12, 2024 10.75 11.90 10.50 11.50 11.50 421,855
Jul 11, 2024 10.50 11.00 10.69 10.75 10.75 146,796
Jul 10, 2024 10.75 11.00 10.40 10.50 10.50 225,317
Jul 9, 2024 10.50 11.00 10.00 10.50 10.50 458,483
Jul 8, 2024 10.50 11.00 10.00 10.50 10.50 315,519
Jul 5, 2024 10.50 11.00 10.00 10.50 10.50 152,891
Jul 4, 2024 10.50 11.00 10.33 11.00 11.00 23,905
Jul 3, 2024 10.50 11.00 10.00 10.50 10.50 587,875
Jul 2, 2024 10.65 10.66 10.25 10.50 10.50 72,124
Jul 1, 2024 10.50 11.50 10.25 10.50 10.50 879,121
Jun 28, 2024 10.25 10.44 10.01 10.25 10.25 136,691
Jun 27, 2024 10.25 10.50 10.02 10.25 10.25 283,000
Jun 26, 2024 10.75 10.90 10.00 10.25 10.25 342,939
Jun 25, 2024 11.25 11.50 10.01 10.75 10.75 785,217
Jun 24, 2024 11.50 12.00 11.00 11.25 11.25 173,114
Jun 21, 2024 11.50 11.62 11.00 11.50 11.50 489,665
Jun 20, 2024 11.25 12.10 11.22 12.10 12.10 528,689
Jun 19, 2024 11.75 12.00 11.00 11.50 11.50 1,125,009
Jun 18, 2024 11.63 11.68 11.36 11.63 11.63 162,928
Jun 17, 2024 11.75 11.75 11.36 11.63 11.63 214,616
Jun 14, 2024 11.75 11.75 11.52 11.75 11.75 38,953
Jun 13, 2024 11.75 11.89 11.50 11.75 11.75 169,452
Jun 12, 2024 11.75 12.00 11.68 11.75 11.75 24,907
Jun 11, 2024 11.63 12.00 11.40 11.50 11.50 106,396
Jun 10, 2024 11.63 11.75 11.38 11.63 11.63 51,924
Jun 7, 2024 11.63 12.00 11.25 11.63 11.63 46,025
Jun 6, 2024 11.88 12.25 11.35 11.63 11.63 195,987
Jun 5, 2024 11.88 12.25 11.50 11.90 11.90 976,765
Jun 4, 2024 11.13 12.75 11.00 11.88 11.88 1,276,716
Jun 3, 2024 11.13 11.50 10.75 11.13 11.13 455,058
May 31, 2024 11.00 11.50 10.66 11.13 11.13 2,309,481
May 30, 2024 10.25 11.40 10.00 11.00 11.00 898,289
May 29, 2024 10.25 10.50 9.80 9.80 9.80 2,398,582
May 28, 2024 10.65 10.68 10.00 10.25 10.25 600,216
May 24, 2024 10.75 10.70 10.31 10.65 10.65 214,056
May 23, 2024 10.75 11.00 10.50 10.75 10.75 145,442
May 22, 2024 11.00 11.30 10.63 10.75 10.75 203,724
May 21, 2024 11.00 11.30 10.70 11.00 11.00 89,879
May 20, 2024 11.60 12.00 10.60 11.00 11.00 1,087,516
May 17, 2024 11.25 12.10 11.00 12.10 12.10 100,859
May 16, 2024 11.25 11.50 11.00 11.25 11.25 142,560
May 15, 2024 11.25 11.50 11.00 11.25 11.25 240,949
May 14, 2024 11.40 11.40 11.05 11.25 11.25 187,191
May 13, 2024 11.40 11.50 11.30 11.40 11.40 130,558
May 10, 2024 11.65 11.65 11.25 11.40 11.40 194,113
May 9, 2024 11.75 11.65 11.31 11.65 11.65 217,388
May 8, 2024 12.25 12.50 11.50 11.75 11.75 333,109
May 7, 2024 12.50 13.00 12.00 12.25 12.25 161,118
May 3, 2024 12.75 13.00 12.01 12.50 12.50 583,653
May 2, 2024 12.25 12.80 12.80 12.45 12.45 1,355,374
May 1, 2024 12.50 12.30 12.30 12.25 12.25 843,218
Apr 30, 2024 11.75 12.99 11.50 12.40 12.40 925,605
Apr 29, 2024 10.75 12.00 10.72 11.75 11.75 803,499
Apr 26, 2024 10.35 11.00 10.47 10.75 10.75 727,921
Apr 25, 2024 10.35 10.50 10.26 10.35 10.35 127,878
Apr 24, 2024 10.10 10.50 10.02 10.35 10.35 458,387
Apr 23, 2024 9.95 10.20 9.95 10.10 10.10 157,355
Apr 22, 2024 9.80 10.15 9.66 9.95 9.95 599,330
Apr 19, 2024 9.85 10.00 9.50 9.80 9.80 348,861
Apr 18, 2024 9.45 9.93 9.21 9.60 9.60 481,505
Apr 17, 2024 9.70 9.90 9.23 9.45 9.45 494,429
Apr 16, 2024 9.30 9.90 9.20 9.70 9.70 1,096,270
Apr 15, 2024 9.35 9.50 9.20 9.35 9.35 1,247,804
Apr 12, 2024 9.35 9.50 9.20 9.35 9.35 1,364,413
Apr 11, 2024 9.35 9.33 9.20 9.35 9.35 132,709
Apr 10, 2024 9.35 9.35 9.20 9.35 9.35 437,025
Apr 9, 2024 9.30 9.50 9.20 9.35 9.35 606,648
Apr 8, 2024 9.30 9.50 9.10 9.30 9.30 252,362
Apr 5, 2024 9.60 9.70 9.13 9.20 9.20 381,164
Apr 4, 2024 9.60 9.60 9.50 9.60 9.60 533,464
Apr 3, 2024 9.80 10.00 9.50 9.70 9.70 672,803
Apr 2, 2024 9.80 9.98 9.60 9.80 9.80 342,728
Mar 28, 2024 10.25 10.25 9.65 9.80 9.80 1,520,082
Mar 27, 2024 10.25 10.50 10.00 10.25 10.25 437,441
Mar 26, 2024 10.25 10.38 10.05 10.30 10.30 230,498
Mar 25, 2024 10.63 10.75 10.00 10.25 10.25 784,103
Mar 22, 2024 10.63 10.75 10.50 10.63 10.63 88,547
Mar 21, 2024 10.63 10.65 10.50 10.50 10.50 365,882
Mar 20, 2024 10.63 10.69 10.50 10.63 10.63 148,634
Mar 19, 2024 10.63 10.75 10.55 10.63 10.63 56,336
Mar 18, 2024 10.88 10.83 10.51 10.63 10.63 171,643
Mar 15, 2024 10.88 11.00 10.75 10.88 10.88 433,587
Mar 14, 2024 10.88 11.00 10.75 10.88 10.88 94,944
Mar 13, 2024 10.88 11.00 10.75 10.88 10.88 687,602
Mar 12, 2024 10.88 11.00 10.75 10.88 10.88 1,464,346
Mar 11, 2024 10.88 10.93 10.75 10.88 10.88 300,403
Mar 8, 2024 10.75 11.00 10.75 10.88 10.88 174,807
Mar 7, 2024 10.63 11.00 10.50 10.75 10.75 535,770
Mar 6, 2024 11.25 11.20 10.35 10.80 10.80 1,435,008
Mar 5, 2024 11.25 11.50 11.00 11.25 11.25 675,927
Mar 4, 2024 11.75 12.00 11.10 11.10 11.10 259,244
Mar 1, 2024 12.00 12.50 11.50 11.75 11.75 232,268
Feb 29, 2024 12.00 12.50 11.50 12.00 12.00 144,025
Feb 28, 2024 12.00 12.50 11.52 12.00 12.00 80,344
Feb 27, 2024 11.75 11.98 11.51 12.00 12.00 531,024
Feb 26, 2024 12.00 12.50 11.50 11.75 11.75 354,216
Feb 23, 2024 12.13 12.50 11.40 11.75 11.75 353,559
Feb 22, 2024 12.25 12.50 11.75 12.13 12.13 311,061
Feb 21, 2024 12.25 12.50 12.00 12.25 12.25 43,444
Feb 20, 2024 12.25 12.38 12.00 12.25 12.25 94,590
Feb 19, 2024 12.25 12.50 12.00 12.25 12.25 205,336
Feb 16, 2024 12.63 12.50 12.00 12.00 12.00 383,724
Feb 15, 2024 12.63 12.63 12.27 12.63 12.63 100,783
Feb 14, 2024 12.75 12.73 12.30 12.63 12.63 287,387
Feb 13, 2024 12.88 13.00 12.50 12.90 12.90 126,979
Feb 12, 2024 12.88 13.25 12.50 12.88 12.88 236,019
Feb 9, 2024 12.75 13.25 12.51 13.25 13.25 906,214
Feb 8, 2024 12.75 12.80 12.50 12.75 12.75 174,689
Feb 7, 2024 13.00 13.50 12.50 12.75 12.75 103,725
Feb 6, 2024 13.00 13.05 12.52 13.00 13.00 115,565
Feb 5, 2024 13.25 13.30 12.50 13.00 13.00 956,789
Feb 2, 2024 13.25 13.50 12.75 13.13 13.13 1,016,243
Feb 1, 2024 13.75 13.94 13.00 13.25 13.25 601,715
Jan 31, 2024 13.75 14.00 13.61 13.75 13.75 355,418
Jan 30, 2024 13.13 13.90 12.75 13.50 13.50 842,499
Jan 29, 2024 13.13 13.45 12.88 13.13 13.13 1,415,181
Jan 26, 2024 13.00 13.50 12.86 13.13 13.13 101,984
Jan 25, 2024 13.00 13.75 12.50 13.75 13.75 175,820
Jan 24, 2024 12.75 13.50 12.50 13.00 13.00 240,150
Jan 23, 2024 12.75 13.00 12.50 13.00 13.00 351,568
Jan 22, 2024 12.38 13.00 12.43 12.50 12.50 286,674
Jan 19, 2024 12.50 13.00 12.00 12.50 12.50 792,454
Jan 18, 2024 12.75 13.00 12.22 12.75 12.75 1,037,026
Jan 17, 2024 12.75 12.76 12.00 12.70 12.70 1,770,298
Jan 16, 2024 13.25 13.49 12.60 12.75 12.75 1,037,007
Jan 15, 2024 13.40 13.50 12.70 13.25 13.25 652,922
Jan 12, 2024 12.25 13.00 12.00 13.00 13.00 1,871,751
Jan 11, 2024 12.25 12.50 11.75 12.00 12.00 768,163
Jan 10, 2024 11.75 12.00 11.49 11.75 11.75 297,635

Related Tickers

ATN.L Aterian plc
47.00
0.00%
 
TYM.L Tertiary Minerals plc
0.0525
0.00%
 
CRTX.L CRISM Therapeutics Corporation
9.50
-9.52%
 
BHL.L Bradda Head Lithium Limited
1.2000
0.00%
 
PEK.AX Peak Rare Earths Limited
0.1150
0.00%
 
CAPD.L Capital Limited
82.20
+0.24%
 
LPD.AX Lepidico Limited
0.0020
0.00%
 
STE.V Starr Peak Mining Ltd.
0.3550
-1.39%
 
MKA.V Mkango Resources Ltd.
0.1950
0.00%
 
MD.V Midland Exploration Inc.
0.3200
+1.59%