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
03/09/2021 10.75p 11.25p 10.68p 11.00p 760077
02/09/2021 10.75p 10.90p 10.50p 10.75p 856341
01/09/2021 11.13p 11.13p 10.50p 10.75p 1084521
31/08/2021 11.13p 11.16p 11.00p 11.13p 352168
30/08/2021 11.13p 11.15p 11.00p 11.13p 421497
27/08/2021 11.13p 11.15p 11.00p 11.13p 421497
26/08/2021 11.00p 11.25p 11.00p 11.13p 1307506
25/08/2021 11.25p 11.25p 11.10p 11.10p 659697
24/08/2021 11.63p 11.63p 11.05p 11.20p 2570099
23/08/2021 12.00p 12.05p 11.40p 11.70p 695016
20/08/2021 11.75p 12.25p 11.63p 12.00p 368150
19/08/2021 11.88p 12.00p 11.55p 11.75p 100126
18/08/2021 12.00p 12.00p 11.76p 11.90p 432080
17/08/2021 12.50p 12.50p 11.80p 12.25p 857570
16/08/2021 13.12p 13.12p 12.31p 12.75p 572050
13/08/2021 13.25p 13.25p 13.05p 13.20p 361858
12/08/2021 13.50p 13.50p 13.00p 13.25p 410672
11/08/2021 13.63p 13.63p 13.26p 13.50p 425980
10/08/2021 13.75p 13.83p 13.50p 13.63p 802164
09/08/2021 13.63p 14.50p 13.28p 13.75p 1005397
06/08/2021 13.50p 13.75p 13.00p 13.25p 626049
05/08/2021 12.38p 13.85p 12.37p 13.85p 2594532
04/08/2021 11.50p 12.50p 11.49p 12.38p 1179082
03/08/2021 11.50p 11.80p 11.46p 11.50p 158421
02/08/2021 11.50p 11.75p 11.35p 11.50p 532705
30/07/2021 11.38p 11.75p 11.25p 11.75p 1169962
29/07/2021 11.88p 12.10p 11.10p 11.25p 1049157
28/07/2021 11.63p 11.63p 11.08p 11.50p 1144634
27/07/2021 11.63p 11.75p 11.51p 11.63p 465996
26/07/2021 12.50p 12.50p 11.06p 11.90p 1224684
23/07/2021 12.50p 12.75p 12.26p 12.50p 264210
22/07/2021 11.75p 12.50p 11.70p 12.50p 748256
21/07/2021 11.25p 12.00p 11.25p 11.75p 1460051
20/07/2021 12.25p 12.25p 11.01p 11.25p 1832545
19/07/2021 12.13p 12.50p 11.97p 12.25p 751283
16/07/2021 12.63p 12.75p 12.10p 12.25p 1006916
15/07/2021 13.15p 13.15p 12.00p 12.63p 1667667
14/07/2021 13.63p 13.80p 12.80p 13.15p 1191499
13/07/2021 14.50p 14.54p 13.50p 13.75p 1149150
12/07/2021 14.75p 14.75p 14.31p 14.50p 373130
09/07/2021 15.00p 15.00p 14.52p 14.75p 267253
08/07/2021 15.00p 15.50p 14.95p 15.00p 523802
07/07/2021 14.75p 15.59p 14.60p 15.00p 1247544
06/07/2021 14.75p 14.75p 14.52p 14.75p 195499
05/07/2021 14.88p 15.08p 14.50p 14.75p 429553
02/07/2021 14.88p 15.50p 14.50p 14.50p 684412
01/07/2021 14.50p 15.00p 14.41p 14.50p 607166
30/06/2021 14.25p 14.88p 14.00p 14.50p 1022986
29/06/2021 15.00p 15.22p 13.65p 14.25p 475010
28/06/2021 14.38p 15.25p 14.00p 15.00p 324483
25/06/2021 14.38p 14.75p 14.10p 14.38p 284304
24/06/2021 14.62p 15.00p 14.30p 14.50p 923992
23/06/2021 14.62p 14.70p 14.30p 14.45p 254640
22/06/2021 14.75p 15.00p 14.00p 14.00p 708251
21/06/2021 15.50p 15.95p 14.50p 14.75p 926986
18/06/2021 15.25p 16.00p 15.00p 15.50p 1340116
17/06/2021 13.75p 15.50p 13.50p 15.25p 4017508
16/06/2021 13.75p 13.80p 13.25p 13.50p 379508
15/06/2021 13.75p 14.00p 13.50p 13.70p 427025
14/06/2021 13.75p 14.00p 13.50p 13.85p 859165
11/06/2021 13.75p 13.95p 13.51p 13.75p 910065
10/06/2021 14.13p 14.55p 13.50p 13.75p 608336
09/06/2021 14.00p 14.25p 13.80p 14.13p 558121
08/06/2021 14.25p 14.25p 13.50p 14.00p 1050480
07/06/2021 14.75p 14.80p 13.55p 14.00p 1347996
04/06/2021 14.75p 15.00p 14.50p 14.75p 632042
03/06/2021 14.75p 14.80p 14.52p 14.75p 132288
02/06/2021 14.85p 15.20p 14.50p 14.75p 593801
01/06/2021 15.00p 15.50p 14.75p 14.75p 1718711
31/05/2021 14.75p 15.50p 14.50p 15.00p 1043232
28/05/2021 14.75p 15.50p 14.50p 15.00p 493232
27/05/2021 14.75p 15.00p 14.56p 14.75p 359031
26/05/2021 14.75p 15.00p 14.50p 14.75p 361112
25/05/2021 15.25p 15.65p 14.60p 14.75p 1434675
24/05/2021 15.00p 16.00p 14.52p 15.20p 2674418
21/05/2021 13.25p 14.25p 13.25p 14.00p 1968304
20/05/2021 13.25p 13.75p 13.15p 13.25p 1417403
19/05/2021 14.00p 14.09p 13.00p 13.25p 960606
18/05/2021 13.63p 14.25p 13.44p 14.00p 1725610
17/05/2021 13.88p 14.25p 13.25p 13.63p 1402299
14/05/2021 13.38p 14.25p 13.10p 13.70p 4109272
13/05/2021 14.38p 14.50p 12.53p 13.40p 5184139
12/05/2021 14.75p 15.00p 14.00p 14.38p 831348
11/05/2021 14.75p 15.00p 14.00p 14.75p 1610120
10/05/2021 15.63p 15.77p 14.34p 14.50p 1717745
07/05/2021 15.13p 16.00p 15.00p 15.63p 1525369
06/05/2021 15.00p 16.00p 14.86p 15.25p 1657509
05/05/2021 15.75p 15.94p 13.45p 15.00p 5108676
04/05/2021 16.25p 16.50p 15.50p 15.75p 3042429
03/05/2021 17.75p 18.00p 15.73p 16.40p 4163643
30/04/2021 17.75p 18.00p 15.73p 16.40p 4163643
29/04/2021 16.75p 18.00p 16.75p 17.75p 963420
28/04/2021 17.00p 17.00p 15.50p 16.55p 4357932
27/04/2021 16.75p 16.95p 15.26p 15.75p 2958826
26/04/2021 17.50p 19.00p 16.50p 16.75p 4800554
23/04/2021 17.75p 18.00p 17.25p 17.50p 559189
22/04/2021 17.50p 18.40p 17.30p 17.75p 448577
21/04/2021 17.75p 18.00p 17.00p 17.50p 636495
20/04/2021 18.00p 18.00p 17.00p 17.75p 1329201
19/04/2021 18.25p 18.84p 17.50p 18.55p 1310939
16/04/2021 17.25p 18.50p 17.00p 18.25p 1927448
15/04/2021 17.75p 18.00p 15.48p 17.25p 10934136
14/04/2021 19.25p 20.00p 19.01p 19.10p 1186336
13/04/2021 19.13p 20.00p 18.50p 20.00p 1859375
12/04/2021 19.75p 20.90p 19.00p 19.00p 4130671
09/04/2021 19.00p 20.50p 18.50p 19.50p 2915654
08/04/2021 19.85p 20.14p 18.50p 18.50p 2479582
07/04/2021 18.88p 21.00p 18.60p 19.80p 5834214
06/04/2021 17.13p 19.50p 16.85p 18.95p 3565481
05/04/2021 17.25p 17.50p 16.75p 16.88p 714790
02/04/2021 17.25p 17.50p 16.75p 16.88p 714790
01/04/2021 17.25p 17.50p 16.75p 16.88p 714790
31/03/2021 17.75p 17.84p 17.00p 17.25p 1150206
30/03/2021 17.75p 18.50p 17.50p 17.75p 740503
29/03/2021 16.37p 18.50p 16.31p 17.95p 1734473
26/03/2021 14.88p 17.00p 14.80p 16.50p 2975752
25/03/2021 15.63p 15.95p 14.00p 14.75p 2136962
24/03/2021 15.50p 16.00p 13.65p 15.70p 3032548
23/03/2021 16.37p 16.50p 15.80p 16.05p 550345
22/03/2021 16.88p 17.48p 16.00p 16.37p 955436
19/03/2021 16.75p 17.50p 15.50p 16.50p 3354024
18/03/2021 17.75p 17.99p 16.50p 17.00p 1141491
17/03/2021 18.00p 18.38p 17.50p 17.75p 517327
16/03/2021 18.25p 18.50p 17.50p 18.00p 840385
15/03/2021 18.75p 19.50p 18.00p 18.00p 1082125
12/03/2021 18.50p 19.00p 18.00p 18.00p 567959
11/03/2021 17.50p 18.98p 17.50p 18.15p 391479
10/03/2021 17.25p 18.50p 17.00p 17.70p 1156377
09/03/2021 18.50p 19.00p 17.00p 17.00p 1657831
08/03/2021 19.50p 20.00p 18.50p 18.75p 1357872
05/03/2021 19.00p 20.00p 18.50p 19.50p 554725
04/03/2021 20.25p 21.00p 18.50p 19.00p 2099583
03/03/2021 19.25p 20.50p 18.50p 20.30p 7372255
02/03/2021 19.75p 20.00p 19.00p 19.25p 3344388
01/03/2021 18.00p 20.00p 17.85p 19.75p 1955617
26/02/2021 17.75p 18.40p 17.00p 17.50p 1027428
25/02/2021 18.75p 18.99p 17.50p 18.00p 1362174
24/02/2021 18.00p 19.50p 17.52p 18.80p 1526864
23/02/2021 19.88p 21.00p 17.50p 17.60p 2818987
22/02/2021 20.13p 20.50p 18.00p 19.00p 2181772
19/02/2021 17.25p 20.50p 17.06p 20.13p 3677312
18/02/2021 19.25p 19.75p 17.00p 17.00p 3116758
17/02/2021 18.13p 21.50p 18.13p 19.65p 7592655
16/02/2021 14.75p 18.60p 14.63p 18.50p 7301144
15/02/2021 15.25p 16.25p 14.25p 15.00p 6572249
12/02/2021 11.25p 15.25p 11.25p 15.25p 6895530
11/02/2021 11.10p 11.50p 11.01p 11.10p 1319202
10/02/2021 11.75p 11.89p 10.75p 11.00p 1881796
09/02/2021 12.38p 12.75p 11.50p 12.00p 1587179
08/02/2021 12.38p 12.75p 12.25p 12.75p 1310576
05/02/2021 12.38p 13.00p 12.10p 12.50p 3208387
04/02/2021 12.25p 12.75p 11.75p 12.75p 1822774
03/02/2021 12.00p 12.50p 11.50p 11.75p 3464296
02/02/2021 11.50p 11.75p 11.00p 11.25p 2109693
01/02/2021 12.00p 12.23p 11.25p 12.00p 2075179
29/01/2021 12.75p 13.00p 11.75p 12.00p 3432030
28/01/2021 13.25p 13.25p 11.75p 12.85p 2505440
27/01/2021 13.25p 14.00p 13.00p 13.25p 1313623
26/01/2021 13.75p 14.00p 12.99p 13.25p 932568
25/01/2021 13.75p 14.00p 13.50p 14.00p 977122
22/01/2021 14.10p 14.20p 13.50p 13.60p 1135353
21/01/2021 14.48p 15.00p 14.00p 14.10p 746955
20/01/2021 14.48p 15.00p 14.25p 14.50p 1227889
19/01/2021 14.38p 15.00p 14.00p 14.48p 2207064
18/01/2021 14.00p 14.50p 13.75p 14.25p 738573
15/01/2021 13.25p 14.75p 13.18p 14.00p 2517896
14/01/2021 12.85p 14.25p 12.50p 14.25p 3634859
13/01/2021 13.25p 13.50p 12.50p 13.50p 973794
12/01/2021 13.85p 14.00p 13.25p 13.38p 910759
11/01/2021 14.10p 14.70p 13.59p 14.00p 1564521
08/01/2021 12.65p 14.50p 12.43p 14.10p 4278616
07/01/2021 13.00p 13.50p 11.80p 12.90p 2739168
06/01/2021 11.88p 13.50p 11.61p 12.25p 4728424
05/01/2021 11.75p 12.50p 11.15p 11.60p 3148285
04/01/2021 10.75p 12.00p 10.75p 11.75p 2545384
01/01/2021 10.25p 11.00p 9.96p 10.75p 593744
31/12/2020 10.25p 11.00p 9.96p 10.75p 593744
30/12/2020 10.75p 11.00p 10.00p 10.50p 860425
29/12/2020 10.98p 11.21p 10.50p 10.75p 1682983
28/12/2020 10.75p 11.25p 10.50p 10.98p 844950
25/12/2020 10.75p 11.25p 10.50p 10.98p 844950
24/12/2020 10.75p 11.25p 10.50p 10.98p 844950
23/12/2020 9.00p 11.00p 8.80p 10.75p 2939890
22/12/2020 9.00p 9.08p 8.85p 9.00p 469024
21/12/2020 9.00p 9.20p 8.81p 8.88p 1106122
18/12/2020 8.75p 9.40p 8.70p 9.00p 1476963
17/12/2020 9.20p 9.20p 8.40p 8.80p 3803999
16/12/2020 9.90p 9.90p 9.10p 9.20p 1796511
15/12/2020 9.95p 10.04p 9.80p 9.90p 369266
14/12/2020 10.25p 11.00p 9.80p 9.95p 1227500
11/12/2020 9.60p 10.50p 9.00p 9.70p 1471493
10/12/2020 9.65p 10.38p 9.50p 9.50p 1860074
09/12/2020 10.13p 10.13p 9.30p 9.50p 2459686
08/12/2020 10.00p 10.24p 9.00p 10.00p 5273229
07/12/2020 11.13p 11.18p 9.50p 10.30p 4760728
04/12/2020 10.63p 12.00p 10.63p 11.50p 7895775
03/12/2020 10.90p 11.20p 10.25p 10.60p 8521947
02/12/2020 9.15p 11.20p 9.11p 10.90p 9924570
01/12/2020 9.85p 10.00p 8.80p 9.15p 9367824
30/11/2020 7.65p 11.08p 7.61p 9.90p 16882556

*Close Price adjusted for both dividends and splits