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
03/05/2024 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
10/01/2024 11.75p 12.00p 11.49p 11.75p 297635
09/01/2024 12.00p 12.00p 11.60p 11.60p 631340
08/01/2024 12.25p 12.50p 11.75p 12.00p 396026
05/01/2024 12.75p 13.00p 12.00p 12.25p 624824
04/01/2024 13.00p 13.01p 12.50p 12.50p 442393
03/01/2024 13.00p 13.07p 12.60p 13.00p 334810
02/01/2024 13.00p 13.40p 12.79p 13.00p 370369
29/12/2023 13.00p 13.28p 12.75p 12.75p 130884
28/12/2023 13.00p 13.50p 12.50p 13.00p 282821
27/12/2023 13.25p 13.50p 12.68p 13.00p 659307
22/12/2023 13.25p 13.50p 13.00p 13.25p 272075
21/12/2023 13.50p 13.64p 13.00p 13.40p 327541
20/12/2023 13.75p 14.00p 13.00p 13.50p 301087
19/12/2023 14.00p 14.10p 13.50p 13.75p 79204
18/12/2023 14.25p 14.50p 13.50p 14.00p 382345
15/12/2023 14.25p 14.50p 13.70p 14.25p 263151
14/12/2023 14.00p 14.50p 13.82p 14.25p 985432
13/12/2023 14.25p 14.50p 13.88p 14.00p 510808
12/12/2023 14.25p 14.75p 14.04p 14.40p 387303
11/12/2023 14.75p 15.00p 14.00p 14.25p 131990
08/12/2023 14.75p 14.75p 14.55p 14.60p 185835
07/12/2023 14.75p 14.90p 14.50p 14.75p 136746
06/12/2023 15.25p 15.25p 14.50p 14.75p 288739
05/12/2023 15.00p 15.50p 14.60p 15.20p 1116489
04/12/2023 14.50p 15.00p 14.00p 14.25p 262321
01/12/2023 14.75p 14.75p 14.20p 14.50p 173618
30/11/2023 14.25p 15.00p 14.00p 14.75p 325455
29/11/2023 14.25p 14.45p 14.05p 14.25p 31911
28/11/2023 14.75p 14.97p 14.00p 14.25p 387527
27/11/2023 15.00p 15.50p 14.50p 14.75p 500394
24/11/2023 15.00p 15.50p 14.50p 15.00p 98058
23/11/2023 15.00p 15.50p 14.50p 15.00p 78222
22/11/2023 15.25p 15.25p 15.01p 15.25p 66746
21/11/2023 15.25p 15.33p 15.00p 15.25p 109750
20/11/2023 15.50p 15.60p 15.00p 15.25p 469231
17/11/2023 15.50p 15.68p 15.28p 15.50p 65303
16/11/2023 15.50p 15.80p 15.40p 15.50p 106042
15/11/2023 16.00p 16.50p 15.00p 15.50p 567954
14/11/2023 15.50p 16.40p 15.22p 15.65p 733083
13/11/2023 15.75p 15.92p 15.55p 15.80p 625349
10/11/2023 15.50p 16.00p 15.31p 15.75p 694981
09/11/2023 15.50p 16.00p 15.05p 15.90p 1192145
08/11/2023 14.00p 16.00p 14.00p 15.90p 7106492
07/11/2023 13.50p 13.60p 12.60p 13.60p 2422425
06/11/2023 12.50p 14.00p 12.00p 13.50p 798647
03/11/2023 12.50p 13.00p 12.00p 12.50p 393932
02/11/2023 12.50p 13.00p 12.00p 12.50p 219747
01/11/2023 12.75p 13.00p 12.10p 12.50p 448452
31/10/2023 13.25p 13.47p 11.55p 12.50p 2811396
30/10/2023 14.50p 14.52p 13.00p 13.40p 3201078
27/10/2023 15.00p 15.35p 14.76p 15.00p 328944
26/10/2023 14.50p 15.50p 14.35p 15.00p 413756
25/10/2023 14.25p 15.00p 14.00p 14.50p 387848
24/10/2023 15.00p 15.00p 14.08p 14.25p 530965
23/10/2023 15.00p 15.50p 14.50p 15.00p 649028
20/10/2023 15.50p 15.50p 14.66p 15.00p 321520
19/10/2023 15.00p 15.50p 14.50p 15.40p 931569
18/10/2023 15.00p 15.50p 14.50p 15.00p 133826
17/10/2023 15.25p 15.50p 14.50p 15.00p 420084
16/10/2023 15.75p 16.00p 14.90p 15.25p 268413
13/10/2023 16.50p 17.00p 15.50p 15.75p 887357
12/10/2023 16.50p 17.00p 15.70p 16.15p 805845
11/10/2023 16.50p 16.95p 16.41p 16.50p 630395
10/10/2023 16.50p 16.90p 16.10p 16.50p 250698
09/10/2023 16.50p 17.00p 16.00p 16.50p 506706
06/10/2023 16.50p 17.00p 16.00p 16.50p 759469
05/10/2023 15.25p 16.98p 15.00p 16.50p 1031311
04/10/2023 15.50p 15.80p 14.52p 15.25p 1115187
03/10/2023 16.00p 16.00p 15.00p 15.10p 420709
02/10/2023 16.25p 16.40p 15.50p 16.00p 274592
29/09/2023 16.25p 16.50p 16.14p 16.25p 143508
28/09/2023 16.00p 16.50p 16.00p 16.25p 864596
27/09/2023 15.50p 16.50p 15.50p 16.00p 1082376
26/09/2023 15.50p 16.00p 15.19p 15.50p 101775
25/09/2023 16.25p 16.50p 15.05p 15.25p 781493
22/09/2023 16.00p 16.80p 15.50p 15.50p 1451838
21/09/2023 16.00p 16.50p 15.50p 16.00p 851679
20/09/2023 16.25p 16.50p 16.00p 16.25p 735278
19/09/2023 15.75p 16.50p 15.72p 16.20p 1453632
18/09/2023 15.75p 16.00p 15.50p 15.80p 1684516
15/09/2023 16.13p 16.20p 15.50p 15.90p 1004270
14/09/2023 16.25p 16.50p 15.50p 15.95p 285533
13/09/2023 16.50p 16.75p 15.92p 15.95p 419854
12/09/2023 17.00p 17.50p 16.55p 16.85p 785822
11/09/2023 16.00p 17.50p 15.50p 17.00p 2038009
08/09/2023 15.75p 16.50p 15.50p 16.25p 1215861
07/09/2023 16.25p 17.00p 15.30p 15.75p 2142997
06/09/2023 15.75p 16.15p 15.50p 15.75p 590760
05/09/2023 17.25p 18.00p 15.48p 15.95p 3211489
04/09/2023 16.25p 17.00p 16.00p 16.70p 1792852
01/09/2023 16.13p 16.50p 15.80p 16.30p 2225541
31/08/2023 15.13p 16.50p 15.00p 15.90p 1809895
30/08/2023 14.75p 15.50p 14.55p 15.50p 1080260
29/08/2023 14.13p 15.08p 13.76p 14.88p 1220070
25/08/2023 13.88p 14.50p 13.75p 14.13p 441757
24/08/2023 13.50p 14.19p 13.25p 14.10p 460997
23/08/2023 14.00p 14.00p 13.33p 13.70p 1285512
22/08/2023 14.00p 14.12p 13.50p 13.80p 739344
21/08/2023 14.00p 14.12p 13.86p 14.00p 114014
18/08/2023 14.00p 14.50p 13.50p 14.00p 403764
17/08/2023 14.00p 14.35p 13.81p 14.00p 334562
16/08/2023 13.50p 14.50p 13.50p 14.30p 517860
15/08/2023 13.38p 14.00p 13.00p 13.50p 461014
14/08/2023 12.63p 14.00p 12.35p 13.25p 1085331
11/08/2023 12.25p 12.50p 12.00p 12.25p 319559
10/08/2023 13.12p 13.50p 12.00p 12.13p 1330915
09/08/2023 13.38p 13.75p 12.79p 13.25p 205034
08/08/2023 13.38p 13.75p 13.15p 13.38p 202702
07/08/2023 13.38p 13.75p 13.00p 13.38p 186639
04/08/2023 13.25p 13.95p 13.00p 13.38p 3468761
03/08/2023 13.25p 13.50p 13.00p 13.50p 408778
02/08/2023 13.00p 13.50p 12.55p 13.25p 688058
01/08/2023 13.00p 13.50p 12.50p 13.00p 739071
31/07/2023 13.25p 13.50p 12.50p 13.25p 1077957
28/07/2023 13.25p 13.50p 12.67p 13.25p 361116
27/07/2023 13.63p 13.75p 13.00p 13.25p 401248
26/07/2023 13.75p 14.00p 13.50p 13.63p 972198
25/07/2023 14.00p 14.20p 13.50p 13.75p 370738
24/07/2023 15.00p 15.02p 13.55p 14.20p 983110
21/07/2023 15.00p 15.18p 14.55p 15.00p 947371

*Close Price adjusted for both dividends and splits