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
24/12/2025 17.00p 17.50p 16.50p 17.00p 255083
23/12/2025 17.50p 18.00p 16.50p 17.00p 936082
22/12/2025 17.50p 18.00p 17.20p 17.50p 266069
19/12/2025 17.50p 18.00p 17.00p 17.50p 2242578
18/12/2025 17.50p 18.00p 17.00p 17.50p 186682
17/12/2025 17.50p 17.75p 17.00p 17.50p 150365
16/12/2025 17.50p 18.00p 17.00p 17.40p 604811
15/12/2025 17.75p 18.00p 17.00p 17.50p 111150
12/12/2025 17.50p 18.50p 17.00p 17.75p 382561
11/12/2025 17.50p 18.00p 17.10p 17.50p 159733
10/12/2025 17.50p 18.00p 17.00p 17.50p 73277
09/12/2025 17.50p 18.00p 17.00p 17.50p 565399
08/12/2025 18.25p 18.50p 17.00p 17.50p 764549
05/12/2025 18.75p 19.00p 18.00p 18.25p 503455
04/12/2025 19.00p 19.50p 18.50p 18.75p 131928
03/12/2025 19.00p 19.50p 18.50p 19.00p 214959
02/12/2025 19.00p 19.50p 18.50p 19.00p 367789
01/12/2025 18.75p 19.50p 18.50p 19.00p 368933
28/11/2025 19.50p 20.00p 18.50p 18.90p 509617
27/11/2025 19.50p 20.00p 19.00p 19.50p 107579
26/11/2025 19.50p 20.00p 18.75p 19.90p 731199
25/11/2025 20.00p 20.50p 19.00p 19.50p 764149
24/11/2025 19.50p 20.50p 19.50p 20.00p 739425
21/11/2025 20.50p 20.50p 18.50p 19.00p 1297096
20/11/2025 20.50p 21.00p 20.00p 21.00p 284495
19/11/2025 20.50p 21.00p 20.35p 20.50p 784247
18/11/2025 21.00p 21.25p 20.00p 20.50p 1256681
17/11/2025 19.50p 21.50p 19.00p 21.00p 1349860
14/11/2025 19.50p 19.80p 19.00p 19.50p 404773
13/11/2025 19.00p 20.00p 18.50p 19.40p 517572
12/11/2025 18.75p 19.50p 18.50p 19.50p 870269
11/11/2025 18.50p 19.50p 18.00p 18.75p 317012
10/11/2025 18.00p 19.00p 18.00p 18.40p 659628
07/11/2025 18.75p 19.50p 17.50p 17.70p 1832808
06/11/2025 18.50p 19.00p 18.00p 18.55p 214492
05/11/2025 18.50p 19.00p 17.50p 18.50p 458364
04/11/2025 19.25p 19.25p 17.50p 18.50p 1681218
03/11/2025 21.00p 21.50p 19.00p 19.30p 1450256
31/10/2025 19.75p 21.50p 19.50p 21.00p 2426918
30/10/2025 16.25p 20.00p 15.50p 19.85p 3680338
29/10/2025 16.50p 17.00p 15.50p 16.25p 1109581
28/10/2025 16.50p 17.00p 15.50p 16.00p 2049425
27/10/2025 18.50p 19.00p 16.00p 16.50p 7543676
24/10/2025 18.50p 19.00p 18.00p 19.00p 841300
23/10/2025 19.00p 19.50p 18.00p 18.50p 1334316
22/10/2025 20.25p 20.80p 18.50p 19.00p 2082792
21/10/2025 21.25p 22.00p 20.00p 20.50p 2244931
20/10/2025 21.75p 22.00p 20.00p 21.00p 2089532
17/10/2025 23.50p 24.00p 20.50p 21.60p 3001196
16/10/2025 23.25p 24.50p 22.00p 23.20p 3833288
15/10/2025 24.00p 27.50p 23.00p 23.30p 9843397
14/10/2025 22.00p 24.50p 21.50p 24.50p 15403457
13/10/2025 20.25p 22.50p 20.00p 22.20p 7151927
10/10/2025 20.25p 20.50p 20.00p 20.25p 646538
09/10/2025 19.25p 20.50p 19.00p 20.10p 1349752
08/10/2025 19.75p 20.00p 19.00p 19.25p 942019
07/10/2025 20.00p 20.50p 19.50p 19.70p 1385158
06/10/2025 19.75p 20.50p 19.00p 20.00p 3163653
03/10/2025 19.50p 20.00p 19.00p 19.50p 1821666
02/10/2025 19.50p 20.00p 19.00p 19.50p 1615368
01/10/2025 18.50p 20.00p 18.00p 19.45p 3141759
30/09/2025 18.00p 19.24p 17.50p 18.50p 719526
29/09/2025 17.50p 18.50p 17.00p 18.00p 541180
26/09/2025 17.50p 18.00p 17.00p 18.00p 533417
25/09/2025 18.00p 18.10p 17.00p 17.45p 612506
24/09/2025 17.50p 19.00p 17.50p 17.90p 2215092
23/09/2025 17.50p 18.00p 17.00p 17.90p 790926
22/09/2025 15.75p 18.50p 15.00p 17.25p 2351909
19/09/2025 15.50p 16.00p 15.00p 15.50p 149128
18/09/2025 15.50p 16.00p 15.00p 15.80p 228660
17/09/2025 15.63p 16.00p 15.25p 15.25p 394406
16/09/2025 16.00p 16.00p 16.00p 15.25p 747053
15/09/2025 16.00p 16.50p 15.50p 16.00p 497727
12/09/2025 16.00p 17.00p 15.50p 16.00p 359736
11/09/2025 17.25p 17.25p 16.75p 16.00p 790632
10/09/2025 17.25p 17.50p 16.50p 16.75p 580344
09/09/2025 17.25p 17.95p 16.00p 17.25p 647235
08/09/2025 17.25p 17.50p 17.00p 17.25p 237450
05/09/2025 17.50p 18.00p 17.00p 17.25p 911762
04/09/2025 17.00p 17.85p 16.50p 17.50p 725978
03/09/2025 18.00p 18.50p 16.50p 17.00p 1071729
02/09/2025 17.00p 18.50p 16.50p 17.80p 3430002
01/09/2025 15.75p 17.00p 15.50p 17.00p 1430383
29/08/2025 15.25p 15.55p 15.00p 15.50p 434237
28/08/2025 15.25p 15.50p 15.00p 15.25p 379327
27/08/2025 15.25p 15.50p 15.00p 15.50p 480271
26/08/2025 14.50p 15.50p 14.00p 15.25p 796202
22/08/2025 14.25p 15.00p 14.00p 14.50p 616633
21/08/2025 14.75p 15.00p 14.00p 14.40p 741874
20/08/2025 15.50p 15.50p 14.50p 14.70p 614770
19/08/2025 15.50p 16.00p 14.68p 15.50p 1561695
18/08/2025 15.63p 16.00p 15.00p 15.25p 473331
15/08/2025 15.63p 16.00p 15.13p 15.50p 843527
14/08/2025 16.00p 16.50p 15.00p 15.80p 2284765
13/08/2025 17.50p 18.00p 15.50p 16.00p 1916293
12/08/2025 17.50p 18.00p 16.92p 17.50p 976422
11/08/2025 17.50p 18.00p 17.00p 17.50p 4028009
08/08/2025 17.00p 18.00p 16.50p 17.45p 2304593
07/08/2025 16.75p 18.00p 15.85p 16.85p 2515741
06/08/2025 15.25p 17.00p 15.25p 16.60p 4290660
05/08/2025 13.75p 16.00p 13.50p 15.40p 1976498
04/08/2025 13.75p 14.00p 13.50p 13.75p 479425
01/08/2025 14.00p 14.00p 13.50p 13.80p 245474
31/07/2025 14.00p 14.50p 13.60p 13.50p 373914
30/07/2025 14.00p 14.50p 13.50p 14.00p 228784
29/07/2025 14.00p 14.35p 13.75p 14.00p 502668
28/07/2025 13.50p 14.00p 13.00p 14.00p 471161
25/07/2025 13.25p 14.00p 13.00p 13.50p 507276
24/07/2025 13.25p 13.45p 13.06p 13.30p 204590
23/07/2025 13.25p 13.50p 13.00p 13.25p 452769
22/07/2025 14.00p 14.50p 13.00p 13.25p 499196
21/07/2025 13.75p 14.50p 13.50p 13.80p 562204
18/07/2025 13.50p 14.00p 13.00p 13.80p 587679
17/07/2025 13.50p 13.90p 13.40p 13.50p 421298
16/07/2025 13.50p 14.00p 13.30p 13.50p 759514
15/07/2025 13.50p 14.00p 13.00p 13.30p 1364839
14/07/2025 13.50p 14.00p 13.00p 13.30p 1139892
11/07/2025 12.25p 14.50p 12.13p 13.30p 3048499
10/07/2025 11.25p 12.50p 11.00p 12.50p 2443179
09/07/2025 11.25p 11.50p 11.00p 11.25p 343708
08/07/2025 11.25p 11.38p 11.00p 11.10p 703946
07/07/2025 11.25p 11.50p 11.00p 11.25p 761744
04/07/2025 11.25p 11.50p 11.00p 11.25p 344132
03/07/2025 11.00p 11.50p 10.82p 11.25p 707131
02/07/2025 11.00p 11.40p 10.50p 11.00p 277658
01/07/2025 11.00p 11.45p 10.80p 11.00p 144839
30/06/2025 11.00p 11.50p 10.87p 11.00p 156198
27/06/2025 11.00p 11.50p 10.50p 11.10p 178856
26/06/2025 11.25p 11.50p 11.00p 11.00p 701279
25/06/2025 11.25p 11.25p 11.20p 11.25p 21526
24/06/2025 11.25p 11.45p 11.06p 11.25p 180365
23/06/2025 11.00p 11.50p 10.50p 11.25p 832963
20/06/2025 11.00p 11.50p 10.50p 11.00p 298238
19/06/2025 11.00p 11.40p 10.50p 11.00p 358074
18/06/2025 11.00p 11.24p 10.65p 11.00p 323122
17/06/2025 11.25p 11.50p 10.90p 11.00p 1508209
16/06/2025 11.00p 11.50p 10.50p 11.00p 521913
13/06/2025 11.00p 11.19p 10.84p 11.00p 25053
12/06/2025 11.00p 11.50p 10.50p 11.00p 147822
11/06/2025 11.25p 11.50p 10.75p 11.00p 348884
10/06/2025 11.25p 11.50p 11.00p 11.25p 660435
09/06/2025 11.00p 11.50p 10.90p 11.25p 345073
06/06/2025 11.00p 11.48p 10.75p 11.00p 171443
05/06/2025 11.00p 11.30p 10.75p 11.00p 172695
04/06/2025 11.00p 11.00p 10.75p 11.00p 71481
03/06/2025 10.75p 11.00p 10.50p 11.00p 138575
02/06/2025 11.50p 11.65p 10.60p 10.75p 516462
30/05/2025 11.50p 11.50p 11.20p 11.50p 175504
29/05/2025 11.75p 12.50p 11.25p 11.50p 899892
28/05/2025 11.25p 12.00p 11.00p 12.00p 919652
27/05/2025 11.25p 11.50p 11.00p 11.25p 597411
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

*Close Price adjusted for both dividends and splits