Skip to main content
Rainbow Rare Earths Limited (FRA:RR1)
Germany flag Germany · Delayed Price · Currency is EUR
0.206
-0.002 (-0.96%)
Last updated: Dec 5, 2025, 8:04 AM CET

Rainbow Rare Earths Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.210.210.210.21--0.96%-
Dec 4, 20250.210.210.210.210.211.96%-
Dec 3, 20250.210.210.200.200.20-1.92%6,000
Dec 2, 20250.210.210.210.210.21-8.77%-
Dec 1, 20250.210.230.210.230.231.79%60,015
Nov 28, 20250.210.220.210.220.225.66%10,000
Nov 27, 20250.220.220.210.210.21-0.93%-
Nov 26, 20250.220.230.210.210.21-3.60%14,000
Nov 25, 20250.220.250.220.220.2211.00%182,693
Nov 24, 20250.210.240.200.200.20-0.99%14,000
Nov 21, 20250.230.230.200.200.20-9.82%52,849
Nov 20, 20250.220.250.220.220.22-1.75%2,000
Nov 19, 20250.220.250.220.230.234.59%15,000
Nov 18, 20250.230.240.220.220.22-3.54%53,750
Nov 17, 20250.210.240.210.230.234.63%49,883
Nov 14, 20250.210.220.210.220.22-3,500
Nov 13, 20250.220.250.200.220.222.86%105,000
Nov 12, 20250.240.250.200.210.215.53%70,790
Nov 11, 20250.200.230.200.200.202.05%15,000
Nov 10, 20250.190.220.190.200.208.33%2,500
Nov 7, 20250.200.210.180.180.18-8.63%43,833
Nov 6, 20250.200.230.200.200.20-7.94%27,615
Nov 5, 20250.200.210.180.210.211.90%165,000
Nov 4, 20250.210.210.210.210.210.96%-
Nov 3, 20250.270.270.210.210.21-7.96%14,000
Oct 31, 20250.220.260.220.230.235.61%70,000
Oct 30, 20250.190.220.190.210.2116.94%8,001
Oct 29, 20250.170.190.170.180.18-2.66%500
Oct 28, 20250.180.190.180.190.192.73%15,000
Oct 27, 20250.200.200.180.180.18-9.41%22,634
Oct 24, 20250.210.230.200.200.20-3.81%12,500
Oct 23, 20250.200.210.200.210.212.94%8,006
Oct 22, 20250.230.230.190.200.20-14.29%41,500
Oct 21, 20250.230.270.230.240.24-5.56%9,500
Oct 20, 20250.250.260.240.250.255.00%48,523
Oct 17, 20250.250.260.240.240.24-4.76%113,200
Oct 16, 20250.260.270.250.250.25-3.08%50,955
Oct 15, 20250.270.310.240.260.26-7.14%43,984
Oct 14, 20250.250.290.250.280.2815.70%81,100
Oct 13, 20250.260.260.240.240.24-1.63%163,511
Oct 10, 20250.220.250.220.250.2512.84%12,000
Oct 9, 20250.210.250.200.220.22-8.40%96,181
Oct 8, 20250.250.250.240.240.248.18%35,900
Oct 7, 20250.220.250.220.220.22-9.84%10,000
Oct 6, 20250.240.240.230.240.242.52%148,358
Oct 3, 20250.250.250.200.240.2413.33%71,206
Oct 2, 20250.240.270.210.210.21-64,550
Oct 1, 20250.220.240.210.210.21-7.89%75,166
Sep 30, 20250.220.230.200.230.2316.33%134,900
Sep 29, 20250.220.220.200.200.202.08%11,000
Sep 26, 20250.190.210.190.190.19-11.11%24,218
Sep 25, 20250.210.220.210.220.222.86%1,300
Sep 24, 20250.220.220.210.210.21-21,304
Sep 23, 20250.220.220.190.210.2114.75%110,476
Sep 22, 20250.170.210.170.180.186.40%1,200
Sep 19, 20250.170.170.170.170.173.61%-
Sep 18, 20250.170.200.170.170.17-12.63%11,250
Sep 17, 20250.190.190.190.190.197.95%6,263
Sep 16, 20250.180.180.180.180.185.39%-
Sep 15, 20250.180.190.170.170.17-1.76%18,485
Sep 12, 20250.200.200.170.170.17-7.61%27,509
Sep 11, 20250.180.180.180.180.18-5.15%-
Sep 10, 20250.190.200.190.190.1914.12%15,000
Sep 9, 20250.190.190.170.170.17-22.73%27,000
Sep 8, 20250.190.220.190.220.2214.58%25,000
Sep 5, 20250.190.190.190.190.192.67%-
Sep 4, 20250.190.190.190.190.193.31%-
Sep 3, 20250.200.200.180.180.18-2.16%15,000
Sep 2, 20250.190.200.190.190.19-7.50%10,000
Sep 1, 20250.170.200.170.200.2010.50%-
Aug 29, 20250.170.180.170.180.18-2.16%15,145
Aug 28, 20250.170.190.170.190.1912.12%6,500
Aug 27, 20250.170.170.170.170.17-12.23%-
Aug 26, 20250.160.190.160.190.1917.50%25,500
Aug 25, 20250.190.190.160.160.16-5.88%31,578
Aug 22, 20250.160.170.160.170.17-30,946
Aug 21, 20250.160.170.160.170.179.68%3,000
Aug 20, 20250.170.170.160.160.16-20.10%1,388
Aug 19, 20250.170.190.170.190.197.78%1,600
Aug 18, 20250.180.190.180.180.18-36,000
Aug 15, 20250.180.190.180.180.18-2.70%66,600
Aug 14, 20250.190.200.180.190.19-7.50%16,925
Aug 13, 20250.210.220.200.200.20-7.41%159,561
Aug 12, 20250.200.220.200.220.226.93%133,800
Aug 11, 20250.210.230.200.200.201.00%190,205
Aug 8, 20250.190.220.190.200.20-4.76%55,200
Aug 7, 20250.220.220.200.210.2110.53%75,687
Aug 6, 20250.210.210.190.190.19-3.55%491,622
Aug 5, 20250.160.210.160.200.2037.76%466,440
Aug 4, 20250.130.140.130.140.14-6.54%20,000
Aug 1, 20250.150.150.150.150.157.75%-
Jul 31, 20250.160.160.140.140.14-4.05%-
Jul 30, 20250.160.160.150.150.150.68%1,750
Jul 29, 20250.160.160.150.150.15--
Jul 28, 20250.150.150.150.150.155.00%-
Jul 25, 20250.150.150.140.140.141.45%-
Jul 24, 20250.150.150.140.140.14--
Jul 23, 20250.150.150.140.140.14--
Jul 22, 20250.150.150.140.140.14-4.83%9,000
Jul 21, 20250.160.160.140.150.15-5.23%-