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
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
07/08/2024 10.50p 10.67p 10.15p 10.50p 134567
06/08/2024 10.50p 10.69p 10.05p 10.50p 232318
05/08/2024 11.00p 11.50p 9.93p 10.50p 1904647
02/08/2024 11.25p 11.25p 11.00p 11.00p 190819
01/08/2024 11.25p 11.40p 11.00p 11.25p 57075
31/07/2024 11.50p 11.50p 11.00p 11.25p 44006
30/07/2024 11.50p 11.50p 11.00p 11.50p 59209
29/07/2024 11.50p 11.53p 11.16p 11.50p 159251
26/07/2024 11.50p 11.53p 11.00p 11.50p 52244
25/07/2024 11.50p 12.00p 11.00p 11.50p 39364
24/07/2024 11.50p 12.00p 11.16p 11.50p 209485
23/07/2024 11.50p 12.00p 11.00p 11.50p 25573
22/07/2024 11.75p 12.00p 11.10p 11.75p 171829
19/07/2024 11.75p 12.00p 11.50p 11.75p 160499
18/07/2024 11.75p 11.99p 11.60p 11.75p 74122
17/07/2024 11.75p 12.00p 11.50p 11.75p 117684
16/07/2024 11.75p 12.00p 11.75p 11.75p 53113
15/07/2024 11.50p 12.00p 11.50p 11.75p 616359
12/07/2024 10.75p 11.90p 10.50p 11.50p 421855
11/07/2024 10.50p 11.00p 10.50p 10.75p 146796
10/07/2024 10.75p 11.00p 10.40p 10.50p 225317
09/07/2024 10.50p 11.00p 10.00p 10.50p 458483
08/07/2024 10.50p 11.00p 10.00p 10.50p 315519
05/07/2024 10.50p 11.00p 10.00p 10.50p 152891
04/07/2024 10.50p 11.00p 10.33p 11.00p 23905
03/07/2024 10.50p 11.00p 10.00p 10.50p 587875
02/07/2024 10.65p 10.66p 10.25p 10.50p 72124
01/07/2024 10.50p 11.50p 10.25p 10.50p 879121
28/06/2024 10.25p 10.44p 10.01p 10.25p 136691
27/06/2024 10.25p 10.50p 10.03p 10.25p 283000
26/06/2024 10.75p 10.90p 10.00p 10.25p 342939
25/06/2024 11.25p 11.50p 10.01p 10.75p 785217
24/06/2024 11.50p 12.00p 11.00p 11.25p 173114
21/06/2024 11.50p 11.62p 11.00p 11.50p 489665
20/06/2024 11.25p 12.10p 11.22p 12.10p 528689
19/06/2024 11.75p 12.00p 11.00p 11.50p 1125009
18/06/2024 11.63p 11.68p 11.37p 11.63p 162928
17/06/2024 11.75p 11.75p 11.36p 11.63p 214616
14/06/2024 11.75p 11.75p 11.53p 11.75p 38953
13/06/2024 11.75p 11.89p 11.50p 11.75p 169452
12/06/2024 11.75p 12.00p 11.68p 11.75p 24907
11/06/2024 11.63p 12.00p 11.40p 11.50p 106396
10/06/2024 11.63p 11.75p 11.38p 11.63p 51924
07/06/2024 11.63p 12.00p 11.25p 11.63p 46025
06/06/2024 11.88p 12.25p 11.35p 11.63p 195987
05/06/2024 11.88p 12.25p 11.50p 11.90p 976765
04/06/2024 11.13p 12.75p 11.00p 11.88p 1276716

*Close Price adjusted for both dividends and splits