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
06/01/2022 16.75p 16.90p 16.00p 16.37p 1073866
05/01/2022 17.75p 17.75p 16.63p 16.75p 645244
04/01/2022 17.38p 18.25p 16.55p 17.75p 2063006
03/01/2022 17.25p 18.00p 16.55p 17.38p 2074220
31/12/2021 17.25p 18.00p 16.55p 17.38p 2074220
30/12/2021 16.37p 17.50p 16.00p 17.00p 10089784
29/12/2021 16.37p 16.74p 16.10p 16.10p 2006297
28/12/2021 16.25p 16.70p 16.20p 16.38p 803176
27/12/2021 16.25p 16.70p 16.20p 16.38p 803176
24/12/2021 16.25p 16.70p 16.20p 16.37p 803176
23/12/2021 15.38p 16.97p 15.25p 16.25p 1378482
22/12/2021 15.25p 15.50p 14.50p 15.00p 925696
21/12/2021 15.25p 15.25p 15.00p 15.25p 482239
20/12/2021 15.38p 15.80p 15.00p 15.00p 601109
17/12/2021 15.75p 15.79p 15.00p 15.38p 358989
16/12/2021 15.63p 15.89p 15.50p 15.75p 753310
15/12/2021 16.13p 16.25p 15.50p 15.63p 803614
14/12/2021 17.00p 17.25p 15.75p 15.75p 1126274
13/12/2021 16.25p 17.25p 16.00p 17.00p 2352107
10/12/2021 15.75p 16.50p 15.67p 16.25p 936936
09/12/2021 16.75p 16.75p 15.50p 15.75p 1652300
08/12/2021 17.25p 18.00p 16.50p 16.75p 2576820
07/12/2021 16.37p 17.50p 16.35p 16.75p 4102052
06/12/2021 15.25p 16.89p 15.10p 16.37p 6732651
03/12/2021 14.25p 15.56p 14.00p 15.20p 2381402
02/12/2021 13.75p 14.50p 13.55p 13.80p 983246
01/12/2021 13.75p 14.40p 13.50p 13.75p 2387414
30/11/2021 14.13p 14.50p 13.50p 14.00p 1391581
29/11/2021 14.00p 15.00p 13.84p 14.25p 3490049
26/11/2021 13.63p 13.63p 12.65p 13.25p 1498532
25/11/2021 14.13p 14.25p 13.50p 13.65p 1967938
24/11/2021 14.62p 14.65p 14.00p 14.13p 614769
23/11/2021 15.25p 15.50p 14.50p 14.50p 1597200
22/11/2021 15.63p 15.90p 15.00p 15.20p 471874
19/11/2021 14.88p 15.75p 14.70p 15.25p 1263784
18/11/2021 15.13p 15.13p 14.69p 14.88p 642851
17/11/2021 15.13p 15.18p 14.90p 14.90p 271781
16/11/2021 15.38p 15.50p 15.00p 15.00p 662069
15/11/2021 15.63p 16.00p 15.25p 15.38p 255564
12/11/2021 16.13p 16.25p 15.26p 15.63p 1793496
11/11/2021 16.50p 16.70p 16.00p 16.25p 608183
10/11/2021 16.75p 17.50p 16.25p 16.70p 2760268
09/11/2021 15.38p 16.70p 15.36p 16.65p 2278114
08/11/2021 15.25p 15.50p 15.11p 15.38p 435089
05/11/2021 15.88p 16.00p 15.00p 15.25p 930429
04/11/2021 16.00p 16.50p 15.75p 15.88p 1485893
03/11/2021 15.50p 16.50p 15.50p 16.00p 936394
02/11/2021 15.38p 15.75p 15.13p 15.50p 761696
01/11/2021 15.38p 15.60p 15.08p 15.10p 716218
29/10/2021 15.25p 15.45p 15.00p 15.38p 1065213
28/10/2021 15.50p 15.60p 15.00p 15.40p 388718
27/10/2021 15.00p 15.70p 14.92p 15.38p 790131
26/10/2021 15.00p 15.20p 14.75p 15.00p 409995
25/10/2021 15.38p 15.59p 14.75p 15.00p 2532079
22/10/2021 15.25p 15.75p 15.00p 15.38p 1717123
21/10/2021 15.75p 16.00p 15.05p 15.40p 964563
20/10/2021 15.88p 16.00p 15.46p 15.75p 745472
19/10/2021 16.00p 16.50p 15.50p 16.00p 1736193
18/10/2021 15.75p 16.25p 15.45p 16.00p 754050
15/10/2021 15.38p 16.25p 15.25p 15.75p 2138952
14/10/2021 15.25p 15.71p 15.25p 15.38p 553723
13/10/2021 14.75p 16.40p 14.75p 15.20p 1818127
12/10/2021 14.50p 14.75p 14.25p 14.50p 1009870
11/10/2021 14.50p 15.00p 14.50p 14.50p 1080895
08/10/2021 14.62p 14.85p 14.37p 14.85p 642496
07/10/2021 14.75p 15.10p 14.30p 14.62p 296404
06/10/2021 14.75p 15.00p 14.22p 14.80p 1128859
05/10/2021 15.00p 15.09p 14.50p 14.75p 276842
04/10/2021 15.25p 15.50p 14.75p 15.00p 399358
01/10/2021 14.88p 15.50p 14.88p 15.50p 791323
30/09/2021 14.88p 15.00p 14.78p 14.88p 164998
29/09/2021 14.75p 14.95p 14.50p 14.88p 614822
28/09/2021 14.62p 15.35p 14.44p 15.00p 974379
27/09/2021 13.75p 15.00p 13.75p 14.50p 921623
24/09/2021 14.00p 14.18p 13.65p 13.75p 951360
23/09/2021 12.25p 14.25p 12.10p 14.10p 2981222
22/09/2021 12.25p 12.50p 12.21p 12.25p 342258
21/09/2021 12.13p 12.40p 11.86p 12.40p 550656
20/09/2021 12.13p 12.50p 11.86p 12.15p 543220
17/09/2021 12.25p 12.25p 11.50p 11.85p 1201864
16/09/2021 12.50p 12.74p 12.00p 12.25p 393361
15/09/2021 12.25p 12.75p 12.25p 12.50p 343860
14/09/2021 12.25p 12.90p 12.00p 12.25p 126857
13/09/2021 13.25p 13.50p 12.00p 12.30p 2181231
10/09/2021 11.88p 13.50p 11.76p 13.10p 2441826
09/09/2021 11.50p 12.00p 11.50p 11.88p 499024
08/09/2021 11.50p 11.75p 11.38p 11.50p 248686
07/09/2021 11.25p 11.75p 11.25p 11.70p 3857233
06/09/2021 11.00p 11.50p 10.90p 11.40p 710582
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

*Close Price adjusted for both dividends and splits