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
01/12/2020 9.85p 10.00p 8.80p 9.15p 9367824
30/11/2020 7.65p 11.08p 7.61p 9.90p 16882556
27/11/2020 7.25p 9.25p 7.08p 7.70p 16948192
26/11/2020 6.30p 9.50p 6.22p 9.50p 17251838
25/11/2020 6.25p 6.44p 6.08p 6.30p 1273694
24/11/2020 5.70p 6.26p 5.60p 6.25p 1334598
23/11/2020 5.85p 5.85p 5.61p 5.70p 668011
20/11/2020 6.10p 6.10p 5.82p 5.85p 3098415
19/11/2020 5.90p 6.14p 5.81p 6.10p 1089362
18/11/2020 5.90p 6.00p 5.71p 5.94p 1909128
17/11/2020 6.05p 6.10p 5.80p 5.90p 574345
16/11/2020 5.95p 6.20p 5.86p 6.10p 1202006
13/11/2020 5.80p 6.00p 5.61p 5.94p 1806257
12/11/2020 5.90p 6.00p 5.51p 5.75p 2615121
10/11/2020 5.55p 5.88p 5.40p 5.85p 2629148
09/11/2020 6.40p 6.40p 5.60p 5.65p 2442223
06/11/2020 6.60p 6.69p 6.30p 6.40p 1587038
05/11/2020 7.00p 7.17p 6.30p 6.60p 4635009
04/11/2020 6.35p 7.30p 5.83p 7.00p 6821649
03/11/2020 5.40p 7.23p 5.40p 6.30p 15953466
02/11/2020 4.70p 5.10p 4.70p 5.02p 5125211
30/10/2020 4.15p 4.80p 4.15p 4.70p 4971106
29/10/2020 4.05p 4.26p 4.02p 4.15p 3024240
28/10/2020 3.45p 4.47p 3.42p 4.05p 8644713
27/10/2020 3.45p 3.50p 3.40p 3.45p 1488732
26/10/2020 3.30p 3.50p 3.29p 3.45p 1450168
23/10/2020 3.30p 3.30p 3.20p 3.30p 378988
22/10/2020 3.35p 3.40p 3.20p 3.30p 1469863
21/10/2020 3.25p 3.30p 3.20p 3.30p 534678
20/10/2020 3.25p 3.30p 3.20p 3.25p 644753
19/10/2020 3.35p 3.35p 3.13p 3.25p 1094034
16/10/2020 3.35p 3.35p 3.30p 3.35p 278806
15/10/2020 3.35p 3.45p 3.25p 3.40p 847599
14/10/2020 3.05p 3.35p 3.02p 3.35p 1353006
13/10/2020 3.20p 3.25p 2.86p 3.05p 1528170
12/10/2020 3.38p 3.40p 3.12p 3.37p 2566649
09/10/2020 3.55p 3.60p 3.35p 3.38p 1605230
08/10/2020 3.95p 4.08p 3.50p 3.55p 3378532
07/10/2020 4.05p 4.30p 3.80p 3.85p 2560919
06/10/2020 3.65p 4.10p 3.58p 4.05p 1489551
05/10/2020 3.60p 3.70p 3.55p 3.65p 753386
02/10/2020 3.45p 3.69p 3.44p 3.60p 1511073
01/10/2020 3.35p 3.50p 3.22p 3.45p 525004
30/09/2020 3.35p 3.49p 3.31p 3.35p 173938
29/09/2020 3.35p 3.46p 3.27p 3.35p 156796
28/09/2020 3.35p 3.43p 3.30p 3.35p 1178783
25/09/2020 3.40p 3.40p 3.35p 3.35p 358617
24/09/2020 3.40p 3.48p 3.38p 3.40p 163326
23/09/2020 3.40p 3.50p 3.32p 3.40p 253780
22/09/2020 3.60p 3.60p 3.33p 3.40p 570402
21/09/2020 3.75p 3.76p 3.50p 3.60p 638452
18/09/2020 3.75p 3.80p 3.70p 3.75p 749498
17/09/2020 3.75p 3.80p 3.71p 3.75p 803859
16/09/2020 3.55p 3.79p 3.41p 3.75p 1591801
15/09/2020 3.65p 3.79p 3.52p 3.55p 662663
14/09/2020 3.60p 3.79p 3.55p 3.65p 195886
11/09/2020 3.55p 3.70p 3.45p 3.60p 458801
10/09/2020 3.55p 3.66p 3.40p 3.55p 375386
09/09/2020 3.55p 3.70p 3.45p 3.55p 88390
08/09/2020 3.60p 3.62p 3.50p 3.55p 645850
07/09/2020 3.65p 3.65p 3.50p 3.60p 154966
04/09/2020 3.70p 3.80p 3.51p 3.65p 633117
03/09/2020 3.70p 3.80p 3.61p 3.80p 409765
02/09/2020 3.70p 3.75p 3.65p 3.70p 309966
01/09/2020 3.70p 3.80p 3.60p 3.70p 346646
31/08/2020 3.75p 3.75p 3.60p 3.70p 451211
28/08/2020 3.75p 3.75p 3.60p 3.70p 451211
27/08/2020 3.80p 3.83p 3.60p 3.75p 1055371
26/08/2020 3.80p 3.84p 3.70p 3.80p 2397939
25/08/2020 3.85p 3.85p 3.70p 3.80p 390313
24/08/2020 3.85p 4.00p 3.76p 3.85p 1301697
21/08/2020 3.85p 3.97p 3.75p 3.85p 661616
20/08/2020 4.00p 4.04p 3.71p 3.85p 1386013
19/08/2020 4.15p 4.36p 3.90p 4.10p 947688
18/08/2020 3.60p 4.30p 3.50p 4.15p 1958876
17/08/2020 3.80p 3.80p 3.55p 3.60p 1147828
14/08/2020 3.85p 3.85p 3.70p 3.80p 231824
13/08/2020 3.85p 3.87p 3.70p 3.80p 644464
12/08/2020 4.10p 4.10p 3.73p 3.85p 1428365
11/08/2020 4.15p 4.20p 3.99p 4.10p 2383802
10/08/2020 3.75p 4.28p 3.60p 4.15p 5823055
07/08/2020 3.45p 3.87p 3.45p 3.75p 2303475
06/08/2020 3.45p 3.56p 3.30p 3.45p 1193036
05/08/2020 3.45p 3.56p 3.30p 3.45p 691288
04/08/2020 3.45p 3.55p 3.36p 3.45p 361715
03/08/2020 3.35p 3.59p 3.32p 3.50p 779553
31/07/2020 3.50p 3.50p 3.20p 3.35p 494920
30/07/2020 3.20p 3.80p 3.20p 3.50p 5712746
29/07/2020 3.00p 3.30p 3.00p 3.18p 833150
28/07/2020 2.83p 3.00p 2.83p 3.00p 868393
27/07/2020 2.80p 2.89p 2.76p 2.83p 725868
24/07/2020 2.80p 2.85p 2.71p 2.80p 801292
23/07/2020 2.80p 2.90p 2.74p 2.80p 531839
22/07/2020 2.65p 2.80p 2.57p 2.80p 525358
21/07/2020 2.80p 2.80p 2.53p 2.65p 848582
20/07/2020 2.85p 2.88p 2.71p 2.80p 567834
17/07/2020 2.70p 2.90p 2.63p 2.89p 1368414
16/07/2020 2.60p 2.77p 2.55p 2.70p 895979
15/07/2020 2.65p 2.67p 2.53p 2.60p 146553
14/07/2020 2.73p 2.76p 2.53p 2.65p 1130097
13/07/2020 2.73p 2.74p 2.66p 2.73p 391565
10/07/2020 2.73p 2.77p 2.65p 2.73p 314360
09/07/2020 2.75p 2.75p 2.63p 2.73p 1007475
08/07/2020 2.78p 2.79p 2.70p 2.75p 592877
07/07/2020 2.78p 2.81p 2.71p 2.78p 177944
06/07/2020 2.80p 2.86p 2.71p 2.78p 1040272
03/07/2020 2.90p 2.92p 2.74p 2.80p 1822800
02/07/2020 2.90p 2.97p 2.83p 2.90p 611178
01/07/2020 2.95p 3.00p 2.90p 2.90p 376816
30/06/2020 2.95p 3.00p 2.90p 2.95p 525985
29/06/2020 2.95p 3.00p 2.90p 2.95p 416632
26/06/2020 3.00p 3.09p 2.91p 2.95p 811463
25/06/2020 3.00p 3.05p 2.90p 3.00p 2896850
24/06/2020 3.00p 3.02p 2.92p 3.00p 441597
23/06/2020 3.05p 3.20p 2.90p 3.00p 2279868
22/06/2020 2.90p 3.20p 2.82p 3.05p 3935371
19/06/2020 2.90p 2.99p 2.84p 2.90p 328400
18/06/2020 2.90p 3.00p 2.83p 2.90p 200000
17/06/2020 2.90p 2.94p 2.90p 2.90p 283588
16/06/2020 2.90p 3.00p 2.80p 2.90p 890668
15/06/2020 2.90p 2.90p 2.82p 2.90p 179287
12/06/2020 3.15p 3.25p 2.80p 2.95p 1695039
11/06/2020 3.40p 3.50p 3.00p 3.15p 2680924
10/06/2020 2.85p 3.49p 2.78p 3.35p 2159670
09/06/2020 2.65p 2.98p 2.65p 2.85p 519588
08/06/2020 2.65p 2.80p 2.53p 2.65p 265467
05/06/2020 2.45p 2.80p 2.45p 2.65p 669735
04/06/2020 2.30p 2.59p 2.24p 2.45p 1934068
03/06/2020 2.30p 2.36p 2.22p 2.30p 690974
02/06/2020 2.30p 2.40p 2.20p 2.30p 337811
01/06/2020 2.50p 2.50p 2.20p 2.35p 2193452
29/05/2020 2.60p 2.60p 2.50p 2.50p 278985
28/05/2020 2.60p 2.68p 2.50p 2.60p 204550
27/05/2020 2.60p 2.70p 2.50p 2.60p 206781
26/05/2020 2.70p 2.85p 2.51p 2.60p 197138
25/05/2020 2.70p 2.70p 2.70p 2.70p 0
22/05/2020 2.70p 2.70p 2.70p 2.70p 0
21/05/2020 2.70p 2.85p 2.51p 2.70p 81595
20/05/2020 2.85p 2.85p 2.69p 2.70p 776335
19/05/2020 2.85p 2.91p 2.72p 2.85p 310804
18/05/2020 2.75p 2.90p 2.72p 2.85p 537857
15/05/2020 2.60p 2.95p 2.58p 2.75p 938094
14/05/2020 2.60p 2.70p 2.52p 2.60p 210748
13/05/2020 2.60p 2.70p 2.55p 2.60p 348850
12/05/2020 2.75p 2.75p 2.60p 2.60p 503093
11/05/2020 2.95p 3.00p 2.51p 2.65p 1338472
08/05/2020 3.10p 3.15p 2.90p 3.00p 2062720
07/05/2020 3.10p 3.15p 2.90p 3.00p 2062720
06/05/2020 2.65p 3.30p 2.63p 3.10p 3732008
05/05/2020 2.10p 2.75p 2.10p 2.65p 5380767
04/05/2020 1.90p 2.20p 1.90p 2.10p 1487181
01/05/2020 2.00p 2.08p 1.83p 1.90p 210889
30/04/2020 2.10p 2.13p 1.93p 2.00p 102360
29/04/2020 2.00p 2.17p 2.00p 2.00p 543411
28/04/2020 2.00p 2.20p 1.81p 2.05p 983728
27/04/2020 1.90p 2.00p 1.81p 2.00p 310746
24/04/2020 1.90p 1.90p 1.85p 1.90p 1263
23/04/2020 1.90p 2.00p 1.85p 1.90p 432311
22/04/2020 1.90p 1.90p 1.80p 1.90p 136158
21/04/2020 1.90p 1.98p 1.81p 1.90p 438490
20/04/2020 1.85p 1.97p 1.80p 1.90p 1431267
17/04/2020 1.90p 1.90p 1.75p 1.85p 1467398
16/04/2020 1.95p 2.02p 1.82p 1.90p 1302196
15/04/2020 1.65p 2.25p 1.65p 1.95p 3503304
14/04/2020 1.65p 1.74p 1.50p 1.65p 674180
13/04/2020 1.60p 1.69p 1.41p 1.65p 1486035
10/04/2020 1.60p 1.69p 1.41p 1.65p 1486035
09/04/2020 1.60p 1.69p 1.41p 1.65p 1486035
08/04/2020 1.65p 1.70p 1.60p 1.60p 475575
07/04/2020 1.65p 1.65p 1.60p 1.65p 508629
06/04/2020 1.70p 1.75p 1.50p 1.65p 1126153
03/04/2020 1.70p 1.80p 1.70p 1.70p 106433
02/04/2020 1.60p 1.77p 1.50p 1.70p 1437040
01/04/2020 1.45p 1.70p 1.42p 1.60p 361911
31/03/2020 1.45p 1.60p 1.40p 1.45p 1310546
30/03/2020 1.70p 1.90p 1.35p 1.45p 3652362
27/03/2020 1.90p 2.05p 1.70p 1.90p 279582
26/03/2020 1.90p 1.95p 1.70p 1.90p 329434
25/03/2020 1.75p 1.98p 1.75p 1.90p 265931
24/03/2020 1.75p 1.90p 1.62p 1.75p 211012
23/03/2020 1.80p 1.87p 1.70p 1.75p 128639
20/03/2020 1.80p 1.96p 1.80p 1.85p 339528
19/03/2020 1.80p 1.80p 1.60p 1.80p 133648
18/03/2020 1.90p 1.94p 1.70p 1.80p 131213
17/03/2020 2.00p 2.10p 1.82p 1.90p 370671
16/03/2020 2.10p 2.15p 1.90p 2.00p 1719364
13/03/2020 2.00p 2.17p 1.93p 2.10p 4200301
12/03/2020 2.05p 2.10p 1.92p 2.05p 750590
11/03/2020 2.25p 2.25p 2.05p 2.05p 1259727
10/03/2020 2.35p 2.38p 2.30p 2.30p 152387
09/03/2020 2.55p 2.60p 2.25p 2.35p 654198
06/03/2020 2.60p 2.70p 2.52p 2.55p 211191
05/03/2020 2.60p 2.70p 2.53p 2.60p 186249
04/03/2020 2.60p 2.70p 2.52p 2.60p 177810
03/03/2020 2.40p 2.70p 2.27p 2.57p 1501339
02/03/2020 2.45p 2.54p 2.20p 2.40p 526677
28/02/2020 2.65p 2.68p 2.22p 2.45p 3424623
27/02/2020 2.95p 3.00p 2.59p 2.65p 2082093
26/02/2020 3.10p 3.11p 2.73p 2.95p 2459228
25/02/2020 3.15p 3.26p 3.06p 3.15p 905717

*Close Price adjusted for both dividends and splits