S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Rainbow Rare Earths Limited (RBW)
Rainbow Rare Earths Limited (RBW) Historical

RBW Rainbow Rare Earths Limited

11.40

-0.25 (-2.15%)

May 10 2024 - Closed

Delayed by 15 minutes

RBW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	11.40	-0.25	-2.15%	11.65	11.65	11.40	194,113
May 09 2024	11.65	-0.10	-0.85%	11.75	11.75	11.65	217,388
May 08 2024	11.75	-0.50	-4.08%	12.25	12.25	11.75	333,109
May 07 2024	12.25	-0.25	-2.00%	12.50	12.75	12.25	161,118
May 03 2024	12.50	0.05	0.40%	12.75	12.75	12.475	583,653
May 02 2024	12.45	0.20	1.63%	12.25	12.75	12.225	1,170,374
May 01 2024	12.25	-0.15	-1.21%	12.50	12.50	12.225	643,018
Apr 30 2024	12.40	0.65	5.53%	11.75	12.50	11.75	925,605
Apr 29 2024	11.75	1.00	9.30%	10.75	11.75	10.75	811,499
Apr 26 2024	10.75	0.40	3.86%	10.35	10.75	10.35	727,921
Apr 25 2024	10.35	0.00	0.00%	10.35	10.35	10.35	127,878
Apr 24 2024	10.35	0.25	2.48%	10.10	10.35	10.10	458,387
Apr 23 2024	10.10	0.15	1.51%	9.95	10.10	9.95	157,355
Apr 22 2024	9.95	0.15	1.53%	9.80	9.95	9.80	599,330
Apr 19 2024	9.80	0.20	2.08%	9.85	9.85	9.75	348,861
Apr 18 2024	9.60	0.15	1.59%	9.45	9.85	9.45	481,505
Apr 17 2024	9.45	-0.25	-2.58%	9.70	9.70	9.45	494,429
Apr 16 2024	9.70	0.35	3.74%	9.30	9.75	9.30	1,096,270
Apr 15 2024	9.35	0.00	0.00%	9.35	9.35	9.35	1,247,804
Apr 12 2024	9.35	0.00	0.00%	9.35	9.35	9.35	1,364,413
Apr 11 2024	9.35	0.00	0.00%	9.35	9.35	9.35	132,709
Apr 10 2024	9.35	0.00	0.00%	9.35	9.35	9.35	437,025
Apr 09 2024	9.35	0.05	0.54%	9.30	9.35	9.30	606,648
Apr 08 2024	9.30	0.10	1.09%	9.30	9.30	9.30	252,362
Apr 05 2024	9.20	-0.40	-4.17%	9.60	9.60	9.20	381,164
Apr 04 2024	9.60	-0.10	-1.03%	9.60	9.60	9.59	533,464
Apr 03 2024	9.70	-0.10	-1.02%	9.80	9.80	9.60	672,803
Apr 02 2024	9.80	0.00	0.00%	9.80	9.80	9.80	342,728
Mar 28 2024	9.80	-0.45	-4.39%	10.25	10.25	9.80	1,520,082
Mar 27 2024	10.25	-0.05	-0.49%	10.25	10.25	10.25	437,441
Mar 26 2024	10.30	0.05	0.49%	10.25	10.30	10.25	230,498
Mar 25 2024	10.25	-0.38	-3.53%	10.625	10.625	10.25	784,103
Mar 22 2024	10.625	0.13	1.19%	10.625	10.625	10.625	88,547
Mar 21 2024	10.50	-0.13	-1.18%	10.625	10.625	10.50	365,882
Mar 20 2024	10.625	0.00	0.00%	10.625	10.625	10.50	148,634
Mar 19 2024	10.625	0.00	0.00%	10.625	10.625	10.625	56,336
Mar 18 2024	10.625	-0.25	-2.30%	10.875	10.875	10.625	171,643
Mar 15 2024	10.875	0.00	0.00%	10.875	10.875	10.825	433,587
Mar 14 2024	10.875	0.00	0.00%	10.875	10.875	10.875	94,944
Mar 13 2024	10.875	0.00	0.00%	10.875	10.875	10.875	687,602
Mar 12 2024	10.875	0.00	0.00%	10.875	10.875	10.875	1,464,346
Mar 11 2024	10.875	0.00	0.00%	10.875	10.90	10.775	300,403
Mar 08 2024	10.875	0.13	1.16%	10.75	11.00	10.75	174,807
Mar 07 2024	10.75	-0.05	-0.46%	10.625	10.80	10.625	535,770
Mar 06 2024	10.80	-0.45	-4.00%	11.25	11.25	10.50	1,735,008
Mar 05 2024	11.25	0.15	1.35%	11.25	11.25	11.25	675,927
Mar 04 2024	11.10	-0.65	-5.53%	11.75	11.75	11.10	259,244
Mar 01 2024	11.75	-0.25	-2.08%	12.00	12.00	11.75	232,268
Feb 29 2024	12.00	0.00	0.00%	12.00	12.00	12.00	144,025
Feb 28 2024	12.00	0.00	0.00%	12.00	12.00	12.00	80,344
Feb 27 2024	12.00	0.25	2.13%	11.75	12.00	11.75	531,024
Feb 26 2024	11.75	0.00	0.00%	12.00	12.25	11.75	354,216
Feb 23 2024	11.75	-0.38	-3.09%	12.125	12.125	11.75	353,559
Feb 22 2024	12.125	-0.13	-1.02%	12.25	12.25	12.125	311,061
Feb 21 2024	12.25	0.00	0.00%	12.25	12.25	12.25	43,444
Feb 20 2024	12.25	0.00	0.00%	12.25	12.25	12.25	94,590
Feb 19 2024	12.25	0.25	2.08%	12.25	12.25	12.25	205,336
Feb 16 2024	12.00	-0.63	-4.95%	12.625	12.625	12.00	383,724
Feb 15 2024	12.625	0.00	0.00%	12.625	12.625	12.625	100,783
Feb 14 2024	12.625	-0.28	-2.13%	12.75	12.75	12.625	287,387
Feb 13 2024	12.90	0.03	0.19%	12.875	12.90	12.75	126,979
Feb 12 2024	12.875	-0.38	-2.83%	12.875	12.875	12.875	236,019

Rainbow Rare Earths

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions