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
23/10/2024 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
03/06/2024 11.13p 11.50p 10.75p 11.13p 455058
31/05/2024 11.00p 11.50p 10.67p 11.13p 2309481
30/05/2024 10.25p 11.40p 10.00p 11.00p 898289
29/05/2024 10.25p 10.50p 9.80p 9.80p 2398582
28/05/2024 10.65p 10.68p 10.00p 10.25p 600216
24/05/2024 10.75p 10.75p 10.31p 10.65p 214056
23/05/2024 10.75p 11.00p 10.50p 10.75p 145442
22/05/2024 11.00p 11.30p 10.63p 10.75p 203724
21/05/2024 11.00p 11.30p 10.70p 11.00p 89879
20/05/2024 11.60p 12.00p 10.60p 11.00p 1087516
17/05/2024 11.25p 12.10p 11.00p 12.10p 100859
16/05/2024 11.25p 11.50p 11.00p 11.25p 142560
15/05/2024 11.25p 11.50p 11.00p 11.25p 240949
14/05/2024 11.40p 11.40p 11.05p 11.25p 187191
13/05/2024 11.40p 11.50p 11.30p 11.40p 130558
10/05/2024 11.65p 11.65p 11.25p 11.40p 194113
09/05/2024 11.75p 11.75p 11.31p 11.65p 217388
08/05/2024 12.25p 12.50p 11.50p 11.75p 333109
07/05/2024 12.50p 13.00p 12.00p 12.25p 161118
03/05/2024 12.75p 13.00p 12.01p 12.50p 583653
02/05/2024 12.25p 13.00p 12.08p 12.45p 1170374
01/05/2024 12.50p 13.00p 12.00p 12.25p 643018
30/04/2024 11.75p 12.99p 11.50p 12.40p 925605
29/04/2024 10.75p 12.00p 10.72p 11.75p 803499
26/04/2024 10.35p 11.00p 10.35p 10.75p 727921
25/04/2024 10.35p 10.50p 10.26p 10.35p 127878
24/04/2024 10.10p 10.50p 10.03p 10.35p 458387
23/04/2024 9.95p 10.20p 9.95p 10.10p 157355
22/04/2024 9.80p 10.15p 9.66p 9.95p 499330
19/04/2024 9.85p 10.00p 9.50p 9.80p 348861
18/04/2024 9.45p 9.93p 9.21p 9.60p 481505
17/04/2024 9.70p 9.90p 9.23p 9.45p 494429
16/04/2024 9.30p 9.90p 9.20p 9.70p 1096270
15/04/2024 9.35p 9.50p 9.20p 9.35p 1247804
12/04/2024 9.35p 9.50p 9.20p 9.35p 1364413
11/04/2024 9.35p 9.35p 9.20p 9.35p 132709
10/04/2024 9.35p 9.35p 9.20p 9.35p 437025
09/04/2024 9.30p 9.50p 9.20p 9.35p 606648
08/04/2024 9.30p 9.50p 9.10p 9.30p 252362
05/04/2024 9.60p 9.70p 9.13p 9.20p 381164
04/04/2024 9.60p 9.70p 9.48p 9.60p 533464
03/04/2024 9.80p 10.00p 9.50p 9.70p 672803
02/04/2024 9.80p 9.98p 9.60p 9.80p 342728
28/03/2024 10.25p 10.25p 9.65p 9.80p 1200082
27/03/2024 10.25p 10.50p 10.00p 10.25p 437441
26/03/2024 10.25p 10.38p 10.05p 10.30p 230498
25/03/2024 10.63p 10.75p 10.00p 10.25p 724484
22/03/2024 10.63p 10.75p 10.50p 10.63p 88547
21/03/2024 10.63p 10.65p 10.50p 10.50p 365882
20/03/2024 10.63p 10.63p 10.63p 10.63p 148634
19/03/2024 10.63p 10.75p 10.55p 10.63p 56336
18/03/2024 10.88p 10.88p 10.51p 10.63p 171643
15/03/2024 10.88p 11.00p 10.75p 10.88p 433587
14/03/2024 10.88p 11.00p 10.75p 10.88p 94944
13/03/2024 10.88p 11.00p 10.75p 10.88p 587602
12/03/2024 10.88p 11.00p 10.75p 10.88p 1464346
11/03/2024 10.88p 10.93p 10.75p 10.88p 300403
08/03/2024 10.75p 11.00p 10.75p 10.88p 174807
07/03/2024 10.63p 11.00p 10.50p 10.75p 496870
06/03/2024 11.25p 11.25p 10.35p 10.80p 1435008
05/03/2024 11.25p 11.50p 11.00p 11.25p 675927
04/03/2024 11.75p 12.00p 11.10p 11.10p 259244
01/03/2024 12.00p 12.50p 11.50p 11.75p 232268
29/02/2024 12.00p 12.50p 11.50p 12.00p 144025
28/02/2024 12.00p 12.50p 11.53p 12.00p 80344
27/02/2024 11.75p 12.00p 11.51p 12.00p 381024
26/02/2024 12.00p 12.50p 11.50p 11.75p 354216
23/02/2024 12.13p 12.50p 11.40p 11.75p 353559
22/02/2024 12.25p 12.50p 11.75p 12.13p 311061
21/02/2024 12.25p 12.50p 12.00p 12.25p 43444
20/02/2024 12.25p 12.38p 12.00p 12.25p 94590
19/02/2024 12.25p 12.50p 12.00p 12.25p 205336
16/02/2024 12.63p 12.63p 12.00p 12.00p 383724
15/02/2024 12.63p 12.63p 12.27p 12.63p 100783
14/02/2024 12.75p 12.75p 12.30p 12.63p 287387
13/02/2024 12.88p 13.00p 12.50p 12.90p 126979
12/02/2024 12.88p 13.25p 12.50p 12.88p 236019
09/02/2024 12.75p 13.25p 12.51p 13.25p 906214
08/02/2024 12.75p 12.80p 12.50p 12.75p 174689
07/02/2024 13.00p 13.50p 12.50p 12.75p 103725
06/02/2024 13.00p 13.05p 12.52p 13.00p 115565
05/02/2024 13.25p 13.30p 12.50p 13.00p 856789
02/02/2024 13.25p 13.50p 12.75p 13.12p 766243
01/02/2024 13.75p 13.94p 13.00p 13.25p 601715
31/01/2024 13.75p 14.00p 13.61p 13.75p 355418
30/01/2024 13.12p 13.90p 12.75p 13.50p 802499
29/01/2024 13.12p 13.45p 12.88p 13.12p 1415181
26/01/2024 13.00p 13.50p 12.86p 13.12p 101984
25/01/2024 13.00p 13.75p 12.50p 13.75p 175820
24/01/2024 12.75p 13.50p 12.50p 13.00p 240150
23/01/2024 12.75p 13.00p 12.50p 13.00p 452337
22/01/2024 12.38p 13.00p 12.38p 12.50p 841544
19/01/2024 12.50p 13.00p 12.00p 12.50p 944429
18/01/2024 12.75p 13.00p 12.22p 12.75p 4529163
17/01/2024 12.75p 12.76p 12.00p 12.70p 820546
16/01/2024 13.25p 13.49p 12.60p 12.75p 937007
15/01/2024 12.50p 13.50p 12.50p 13.25p 652922
12/01/2024 12.25p 13.00p 12.00p 13.00p 1871751
11/01/2024 12.25p 12.50p 11.75p 12.00p 768163

*Close Price adjusted for both dividends and splits