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
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
24/02/2020 3.30p 3.30p 3.11p 3.15p 833305
21/02/2020 3.35p 3.40p 3.24p 3.30p 182966
20/02/2020 3.30p 3.50p 3.23p 3.30p 591415
19/02/2020 3.30p 3.32p 3.23p 3.30p 362945
18/02/2020 3.30p 3.40p 3.20p 3.30p 241927
17/02/2020 3.30p 3.40p 3.20p 3.30p 274415
14/02/2020 3.40p 3.45p 3.24p 3.30p 232098
13/02/2020 3.40p 3.48p 3.30p 3.40p 145500
12/02/2020 3.50p 3.58p 3.30p 3.40p 341444
11/02/2020 3.50p 3.59p 3.40p 3.50p 373079
10/02/2020 3.50p 3.59p 3.40p 3.50p 380044
07/02/2020 3.50p 3.57p 3.40p 3.50p 540277
06/02/2020 3.50p 3.57p 3.40p 3.50p 236751
05/02/2020 3.55p 3.60p 3.40p 3.50p 858317
04/02/2020 3.55p 3.70p 3.45p 3.55p 417805
03/02/2020 3.65p 3.66p 3.50p 3.65p 112457
31/01/2020 3.60p 3.74p 3.46p 3.65p 991309
30/01/2020 3.45p 3.49p 3.40p 3.45p 224651
29/01/2020 3.55p 3.58p 3.41p 3.45p 1053605
28/01/2020 3.65p 3.67p 3.55p 3.60p 1490056
27/01/2020 3.65p 3.68p 3.61p 3.65p 247191
24/01/2020 3.65p 3.70p 3.63p 3.65p 473789
23/01/2020 3.65p 3.80p 3.63p 3.65p 198637
22/01/2020 3.70p 3.78p 3.62p 3.70p 1518145
21/01/2020 3.70p 3.77p 3.60p 3.70p 441906
20/01/2020 3.90p 3.93p 3.65p 3.70p 1678530
17/01/2020 3.85p 4.00p 3.80p 3.90p 1760518
16/01/2020 3.65p 3.90p 3.62p 3.85p 3655880
15/01/2020 3.65p 3.75p 3.58p 3.65p 1625770
14/01/2020 3.35p 3.77p 3.23p 3.65p 2136757
13/01/2020 3.25p 3.40p 3.13p 3.35p 699454
10/01/2020 3.40p 3.47p 3.19p 3.25p 1506645
09/01/2020 3.35p 3.42p 3.24p 3.35p 356149
08/01/2020 3.25p 3.47p 3.16p 3.35p 780955
07/01/2020 3.15p 3.50p 3.15p 3.25p 1232873
06/01/2020 3.35p 3.35p 3.00p 3.15p 947807
03/01/2020 3.40p 3.45p 3.30p 3.35p 537092
02/01/2020 3.35p 3.77p 3.30p 3.40p 4607292
01/01/2020 3.15p 3.40p 3.15p 3.25p 1002456
31/12/2019 3.15p 3.40p 3.15p 3.25p 1002456
30/12/2019 3.10p 3.30p 3.00p 3.15p 754054
27/12/2019 2.95p 3.20p 2.95p 3.10p 1210506
26/12/2019 2.95p 3.08p 2.85p 2.95p 75000
25/12/2019 2.95p 3.08p 2.85p 2.95p 75000
24/12/2019 2.95p 3.08p 2.85p 2.95p 75000
23/12/2019 2.85p 3.08p 2.83p 2.95p 320598
20/12/2019 2.75p 2.85p 2.72p 2.85p 580308
19/12/2019 2.85p 3.00p 2.72p 2.75p 527073
18/12/2019 2.85p 3.00p 2.75p 2.85p 2006868
17/12/2019 2.75p 2.79p 2.60p 2.75p 2026325
16/12/2019 2.65p 3.00p 2.61p 2.75p 1009383
13/12/2019 2.65p 2.80p 2.60p 2.65p 747404
12/12/2019 2.70p 2.70p 2.60p 2.65p 808267
11/12/2019 2.40p 3.08p 2.33p 2.80p 4767419
10/12/2019 2.40p 2.45p 2.40p 2.40p 137284
09/12/2019 2.55p 2.58p 2.33p 2.40p 361946
06/12/2019 2.55p 2.60p 2.51p 2.55p 365665
05/12/2019 2.65p 2.78p 2.53p 2.55p 388296
04/12/2019 2.50p 2.80p 2.50p 2.65p 933825
03/12/2019 2.50p 2.60p 2.41p 2.50p 116340
02/12/2019 2.50p 2.60p 2.41p 2.50p 772229
29/11/2019 2.55p 2.55p 2.43p 2.50p 308462
28/11/2019 2.70p 2.70p 2.41p 2.55p 1487681
27/11/2019 2.85p 2.85p 2.60p 2.70p 1699706
26/11/2019 2.85p 3.00p 2.75p 2.85p 2075717
25/11/2019 2.95p 3.20p 2.74p 2.85p 8899304
22/11/2019 2.30p 3.37p 2.28p 2.80p 23008204
21/11/2019 2.40p 2.40p 2.25p 2.30p 1108837
20/11/2019 2.40p 2.46p 2.33p 2.40p 186915
19/11/2019 2.45p 2.50p 2.31p 2.40p 1663367
18/11/2019 2.45p 2.45p 2.40p 2.45p 150643
15/11/2019 2.45p 2.45p 2.40p 2.45p 308492
14/11/2019 2.45p 2.50p 2.40p 2.45p 245639
13/11/2019 2.45p 2.48p 2.40p 2.45p 148561
12/11/2019 2.45p 2.45p 2.45p 2.45p 0
11/11/2019 2.45p 2.55p 2.40p 2.45p 690338
08/11/2019 2.45p 2.50p 2.41p 2.45p 424045
07/11/2019 2.65p 2.80p 2.40p 2.45p 1343128
06/11/2019 2.65p 2.65p 2.50p 2.65p 231882
05/11/2019 2.65p 2.65p 2.51p 2.65p 57875
04/11/2019 2.65p 2.80p 2.54p 2.65p 285778
01/11/2019 2.65p 2.80p 2.50p 2.65p 544036
31/10/2019 2.50p 2.65p 2.43p 2.65p 1558509
30/10/2019 2.65p 2.68p 2.43p 2.50p 1343540
29/10/2019 2.80p 2.80p 2.55p 2.65p 2148400
28/10/2019 2.55p 2.60p 2.40p 2.50p 1500376
25/10/2019 2.55p 2.60p 2.53p 2.55p 48461
24/10/2019 2.75p 2.75p 2.50p 2.55p 1467831
23/10/2019 2.85p 2.85p 2.45p 2.75p 2011614
22/10/2019 2.85p 2.90p 2.70p 2.85p 20000
21/10/2019 2.85p 2.85p 2.70p 2.85p 50019
18/10/2019 2.85p 3.00p 2.75p 2.85p 20021
17/10/2019 2.85p 2.90p 2.75p 2.85p 85027
16/10/2019 2.85p 2.91p 2.74p 2.90p 70449
15/10/2019 2.85p 2.92p 2.73p 2.85p 138847
14/10/2019 2.70p 2.92p 2.70p 2.85p 521739
11/10/2019 2.60p 2.70p 2.60p 2.65p 201644
10/10/2019 2.80p 2.90p 2.60p 2.60p 266317
09/10/2019 2.70p 2.88p 2.50p 2.62p 2949147
08/10/2019 2.95p 3.00p 2.90p 2.95p 190397
07/10/2019 2.95p 2.97p 2.90p 2.95p 83424
04/10/2019 3.05p 3.05p 2.85p 2.95p 316158
03/10/2019 2.80p 3.05p 2.80p 3.05p 1591538
02/10/2019 2.80p 2.89p 2.71p 2.80p 80816
01/10/2019 2.80p 2.90p 2.78p 2.80p 58466
30/09/2019 3.05p 3.05p 2.80p 2.80p 1283094
27/09/2019 3.05p 3.10p 2.91p 3.05p 752742
26/09/2019 2.85p 3.07p 2.85p 3.05p 885553
25/09/2019 2.85p 2.90p 2.77p 2.85p 2414457
24/09/2019 2.80p 2.90p 2.70p 2.80p 445001
23/09/2019 2.85p 2.98p 2.70p 2.80p 1271006
20/09/2019 3.00p 3.00p 2.80p 2.85p 445537
19/09/2019 2.95p 3.10p 2.80p 2.95p 605105

*Close Price adjusted for both dividends and splits