Rainbow Rare Earths Limited NPV (RBW) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Rainbow Rare Earths Limited NPV

Date Open High Low Close* Volume
23/05/2025 11.25p 11.50p 11.10p 11.25p 71291
22/05/2025 11.25p 11.50p 11.00p 11.25p 118026
21/05/2025 11.25p 11.32p 11.00p 11.25p 72949
20/05/2025 11.50p 11.50p 11.00p 11.25p 187446
19/05/2025 11.50p 11.72p 11.00p 11.50p 403645
16/05/2025 11.50p 11.75p 11.10p 11.50p 228171
15/05/2025 11.25p 11.50p 11.00p 11.50p 654340
14/05/2025 11.25p 11.48p 11.12p 11.25p 275768
13/05/2025 11.25p 11.50p 11.00p 11.25p 742131
12/05/2025 11.50p 11.50p 11.00p 11.25p 396483
09/05/2025 11.50p 11.75p 11.23p 11.50p 1021557
08/05/2025 11.25p 12.00p 11.00p 11.50p 363694
07/05/2025 11.50p 11.50p 11.00p 11.25p 610003
06/05/2025 12.00p 12.00p 11.50p 11.80p 371257
02/05/2025 12.00p 12.04p 11.65p 12.00p 42396
01/05/2025 12.00p 12.50p 11.50p 12.00p 275598
30/04/2025 12.00p 12.30p 11.75p 12.00p 262275
29/04/2025 12.00p 12.29p 11.92p 12.00p 110008
28/04/2025 12.00p 12.35p 11.85p 12.00p 67549
25/04/2025 12.00p 12.50p 11.50p 12.00p 250410
24/04/2025 12.00p 12.50p 11.50p 12.00p 1541342
23/04/2025 12.25p 12.50p 11.70p 12.00p 423141
22/04/2025 10.25p 12.43p 10.00p 12.25p 3011864
17/04/2025 10.25p 10.50p 10.18p 10.25p 247227
16/04/2025 10.75p 11.00p 10.00p 10.25p 671318
15/04/2025 10.75p 11.00p 10.20p 10.75p 233266
14/04/2025 9.75p 11.00p 9.50p 10.75p 1006910
11/04/2025 9.75p 10.50p 9.50p 9.75p 481879
10/04/2025 9.75p 10.00p 9.50p 9.75p 331483
09/04/2025 9.50p 9.99p 9.05p 9.75p 209603
08/04/2025 9.25p 10.00p 9.25p 9.70p 1061280
07/04/2025 9.50p 9.70p 9.00p 9.30p 972621
04/04/2025 9.25p 10.00p 9.00p 9.50p 1841781
03/04/2025 9.25p 9.48p 9.05p 9.25p 197469
02/04/2025 9.25p 9.48p 9.03p 9.10p 16857
01/04/2025 9.50p 9.50p 9.00p 9.25p 158467
31/03/2025 9.75p 10.00p 9.50p 9.50p 138106
28/03/2025 9.75p 9.85p 9.50p 9.50p 276990
27/03/2025 9.75p 10.00p 9.55p 9.75p 256719
26/03/2025 9.75p 9.80p 9.68p 9.75p 42523
25/03/2025 9.75p 9.83p 9.55p 9.75p 206435
24/03/2025 9.75p 9.83p 9.68p 9.75p 13255
21/03/2025 9.75p 9.83p 9.68p 9.75p 11332
20/03/2025 9.75p 9.85p 9.50p 9.75p 206800
19/03/2025 9.75p 9.85p 9.68p 9.75p 89311
18/03/2025 10.00p 10.00p 9.50p 9.66p 1282050
17/03/2025 9.75p 10.50p 9.50p 10.00p 365191
14/03/2025 9.75p 10.00p 9.50p 9.75p 355951
13/03/2025 10.00p 10.38p 9.50p 9.75p 852916
12/03/2025 9.50p 10.25p 9.28p 10.10p 1555669
11/03/2025 9.50p 9.75p 9.21p 9.50p 152717
10/03/2025 10.38p 10.50p 9.20p 9.50p 2062654
07/03/2025 10.63p 10.75p 10.00p 10.30p 412922
06/03/2025 10.75p 10.75p 10.25p 10.63p 292560
05/03/2025 10.75p 11.00p 10.50p 10.75p 453651
04/03/2025 11.25p 11.50p 10.50p 10.75p 764857
03/03/2025 11.25p 11.50p 11.00p 11.25p 189271
28/02/2025 11.25p 11.50p 11.00p 11.25p 215435
27/02/2025 12.00p 12.00p 11.00p 11.25p 571219
26/02/2025 12.00p 12.00p 11.75p 12.00p 500889
25/02/2025 12.13p 12.25p 12.00p 12.00p 294868
24/02/2025 12.13p 12.20p 12.00p 12.13p 1536774
21/02/2025 12.13p 12.14p 12.00p 12.13p 301166
20/02/2025 12.13p 12.25p 12.00p 12.13p 226006
19/02/2025 12.13p 12.13p 12.00p 12.00p 612407
18/02/2025 12.13p 12.25p 12.00p 12.00p 601601
17/02/2025 12.13p 12.24p 12.00p 12.00p 637278
14/02/2025 12.13p 12.13p 12.01p 12.13p 73984
13/02/2025 12.00p 12.07p 11.75p 12.00p 228542
12/02/2025 12.25p 12.50p 11.75p 12.00p 1484401
11/02/2025 12.25p 12.25p 12.03p 12.25p 1287872
10/02/2025 12.25p 12.60p 12.00p 12.25p 207424
07/02/2025 12.25p 12.25p 12.03p 12.20p 218768
06/02/2025 12.25p 12.50p 12.00p 12.00p 364381
05/02/2025 12.25p 12.50p 12.00p 12.25p 426428
04/02/2025 12.25p 12.28p 12.00p 12.25p 263134
03/02/2025 12.25p 12.50p 11.75p 12.25p 3106778
31/01/2025 12.25p 12.25p 12.03p 12.25p 77644
30/01/2025 12.25p 12.40p 12.00p 12.25p 50051
29/01/2025 12.25p 12.25p 12.00p 12.25p 445319
28/01/2025 12.25p 12.25p 12.02p 12.25p 1679978
27/01/2025 12.25p 12.50p 12.00p 12.25p 349637
24/01/2025 12.25p 12.25p 12.00p 12.25p 106558
23/01/2025 12.25p 12.30p 12.03p 12.25p 243113
22/01/2025 12.25p 12.48p 12.10p 12.25p 319241
21/01/2025 12.50p 13.00p 12.05p 12.20p 369903
20/01/2025 12.50p 12.63p 12.00p 12.50p 138946
17/01/2025 12.75p 13.00p 12.00p 12.50p 169174
16/01/2025 12.63p 12.91p 12.50p 12.75p 467712
15/01/2025 12.25p 12.75p 12.25p 12.75p 907221
14/01/2025 12.25p 12.50p 12.20p 12.25p 954590
13/01/2025 12.25p 12.50p 12.00p 12.30p 681396
10/01/2025 12.25p 12.38p 12.18p 12.25p 121364
09/01/2025 12.25p 12.43p 12.00p 12.25p 874561
08/01/2025 12.25p 12.50p 12.00p 12.25p 880688
07/01/2025 12.25p 12.50p 12.00p 12.25p 81965
06/01/2025 12.25p 12.50p 12.00p 12.25p 85919
03/01/2025 12.25p 12.47p 12.25p 12.25p 99255
02/01/2025 12.25p 12.50p 12.00p 12.25p 154847
31/12/2024 12.25p 12.50p 12.00p 12.25p 166444
30/12/2024 12.25p 12.25p 12.07p 12.25p 317132
27/12/2024 12.25p 12.50p 12.00p 12.25p 135947
24/12/2024 12.25p 12.50p 12.00p 12.25p 12858
23/12/2024 12.25p 12.30p 12.00p 12.25p 239285
20/12/2024 12.25p 12.50p 12.00p 12.25p 2355344
19/12/2024 12.25p 12.25p 11.75p 12.25p 474841
18/12/2024 12.25p 12.25p 12.05p 12.25p 199323
17/12/2024 11.75p 12.50p 11.50p 12.10p 1333364
16/12/2024 12.25p 12.50p 11.50p 12.00p 1212301
13/12/2024 12.25p 12.48p 12.00p 12.00p 49559
12/12/2024 12.25p 12.50p 12.20p 12.45p 410183
11/12/2024 12.25p 12.50p 12.00p 12.25p 637080
10/12/2024 12.00p 12.50p 11.96p 12.25p 458202
09/12/2024 12.00p 12.29p 11.50p 12.00p 232120
06/12/2024 12.00p 12.33p 11.92p 12.30p 797961
05/12/2024 11.75p 12.45p 11.50p 12.00p 695531
04/12/2024 11.75p 12.00p 11.70p 11.75p 239442
03/12/2024 11.63p 12.00p 11.25p 11.75p 318843
02/12/2024 11.50p 12.00p 11.25p 11.63p 856066
29/11/2024 11.50p 11.74p 11.46p 11.50p 147233
28/11/2024 11.50p 11.70p 11.44p 11.50p 167016
27/11/2024 11.25p 11.75p 11.00p 11.50p 266376
26/11/2024 11.25p 11.50p 11.25p 11.50p 130956
25/11/2024 11.25p 11.50p 11.22p 11.50p 703768
22/11/2024 11.00p 11.50p 10.50p 11.50p 841731
21/11/2024 11.00p 11.50p 10.99p 11.00p 382230
20/11/2024 11.00p 11.50p 10.50p 11.00p 270695
19/11/2024 11.00p 11.50p 11.00p 11.00p 47852
18/11/2024 10.75p 11.50p 10.50p 11.00p 558823
15/11/2024 11.25p 11.25p 10.53p 11.00p 2308502
14/11/2024 11.75p 11.75p 11.10p 11.25p 250510
13/11/2024 12.38p 12.50p 11.50p 11.75p 890313
12/11/2024 12.38p 12.75p 12.31p 12.38p 458471
11/11/2024 12.38p 12.75p 12.33p 12.40p 689248
08/11/2024 12.75p 12.77p 12.38p 12.38p 412923
07/11/2024 12.75p 12.75p 12.50p 12.75p 2086647
06/11/2024 12.75p 12.94p 12.62p 12.75p 488558
05/11/2024 12.75p 12.94p 12.00p 12.75p 2588534
04/11/2024 12.50p 13.00p 12.50p 12.75p 367215
01/11/2024 12.50p 13.00p 12.35p 12.50p 315538
31/10/2024 12.50p 13.00p 12.00p 12.75p 255348
30/10/2024 12.50p 13.00p 12.20p 12.50p 671527
29/10/2024 12.50p 13.00p 12.44p 12.75p 1079771
28/10/2024 12.50p 12.75p 12.25p 12.75p 548492
25/10/2024 12.50p 12.95p 12.15p 12.50p 886608
24/10/2024 12.13p 13.00p 12.00p 12.25p 778351
23/10/2024 11.75p 12.50p 11.50p 12.25p 1507245
22/10/2024 11.63p 12.00p 11.50p 11.75p 5720141
21/10/2024 11.63p 11.96p 11.50p 11.63p 514992
18/10/2024 11.50p 12.00p 11.00p 11.63p 573204
17/10/2024 11.38p 11.75p 11.35p 11.70p 408983
16/10/2024 11.38p 11.65p 11.10p 11.40p 96019
15/10/2024 11.63p 11.75p 11.00p 11.45p 1339302
14/10/2024 11.50p 11.75p 11.34p 11.75p 461686
11/10/2024 11.25p 11.75p 11.00p 11.50p 1296317
10/10/2024 11.00p 11.50p 11.00p 11.50p 439466
09/10/2024 11.00p 11.40p 10.55p 11.00p 427286
08/10/2024 11.00p 11.50p 10.85p 11.25p 229170
07/10/2024 10.50p 11.25p 10.45p 11.00p 1091427
04/10/2024 10.50p 11.00p 10.30p 10.50p 1169179
03/10/2024 10.50p 11.00p 10.10p 10.80p 2314718
02/10/2024 10.25p 10.98p 10.10p 10.50p 1208271
01/10/2024 9.75p 10.50p 9.50p 10.25p 1545298
30/09/2024 9.75p 10.00p 9.50p 10.00p 285585
27/09/2024 9.25p 10.00p 9.00p 9.96p 1067258
26/09/2024 9.25p 9.50p 9.00p 9.30p 542197
25/09/2024 9.25p 9.50p 9.00p 9.50p 517591
24/09/2024 9.00p 9.50p 8.50p 9.00p 102120
23/09/2024 9.00p 9.50p 8.80p 9.00p 167066
20/09/2024 9.00p 9.50p 8.50p 8.80p 911478
19/09/2024 9.00p 9.50p 8.63p 8.70p 999458
18/09/2024 9.75p 10.00p 8.63p 9.30p 3179875
17/09/2024 10.25p 10.50p 9.73p 10.00p 561990
16/09/2024 10.50p 10.50p 10.00p 10.00p 969711
13/09/2024 10.50p 11.00p 10.00p 10.50p 145462
12/09/2024 10.00p 11.00p 10.00p 10.50p 166170
11/09/2024 9.88p 10.24p 9.76p 10.00p 722817
10/09/2024 9.88p 10.25p 9.50p 9.88p 270449
09/09/2024 10.00p 10.50p 9.50p 9.88p 196046
06/09/2024 10.00p 10.50p 9.50p 10.00p 147810
05/09/2024 10.00p 10.36p 9.75p 10.00p 52099
04/09/2024 10.00p 10.22p 10.00p 10.00p 97932
03/09/2024 10.00p 10.50p 9.50p 10.30p 296896
02/09/2024 10.25p 10.50p 9.50p 10.20p 325059
30/08/2024 10.25p 10.29p 10.03p 10.25p 26985
29/08/2024 10.00p 10.36p 9.75p 10.25p 280670
28/08/2024 10.25p 10.50p 9.50p 10.00p 338914
27/08/2024 10.25p 10.25p 10.00p 10.25p 61992
23/08/2024 10.25p 10.25p 10.05p 10.25p 194358
22/08/2024 10.25p 10.50p 10.08p 10.50p 83718
21/08/2024 10.25p 10.45p 10.00p 10.25p 22402
20/08/2024 10.50p 10.50p 10.00p 10.40p 136996
19/08/2024 10.50p 10.50p 10.00p 10.50p 231220
16/08/2024 10.50p 10.50p 10.14p 10.50p 92241
15/08/2024 10.50p 10.50p 10.38p 10.50p 9101
14/08/2024 10.50p 11.00p 10.00p 10.50p 201843
13/08/2024 10.50p 11.00p 10.17p 10.50p 7698
12/08/2024 10.50p 10.84p 10.05p 10.50p 352938
09/08/2024 10.50p 11.00p 10.00p 10.50p 351561
08/08/2024 10.50p 10.98p 10.03p 10.10p 483276

*Close Price adjusted for both dividends and splits