Rainbow Rare Earths Limited (LON:RBW)
London
· Delayed Price · Currency is GBP · Price in GBX 23.80
+0.80 (3.48%)
At close: Mar 6, 2026
Rainbow Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 23.00 | 23.80 | 23.40 | 23.80 | 23.80 | 3.48% | 2,771,446 |
| Mar 5, 2026 | 21.00 | 23.00 | 20.50 | 23.00 | 23.00 | 9.52% | 1,601,123 |
| Mar 4, 2026 | 21.75 | 22.00 | 17.45 | 21.00 | 21.00 | -4.55% | 2,607,086 |
| Mar 3, 2026 | 22.25 | 23.00 | 21.50 | 22.00 | 22.00 | -0.45% | 2,852,443 |
| Mar 2, 2026 | 21.10 | 22.10 | 21.50 | 22.10 | 22.10 | 6.25% | 1,635,749 |
| Feb 27, 2026 | 20.00 | 22.00 | 20.00 | 20.80 | 20.80 | 4.00% | 1,735,526 |
| Feb 26, 2026 | 20.00 | 20.50 | 19.50 | 20.00 | 20.00 | -0.99% | 308,112 |
| Feb 25, 2026 | 19.25 | 20.30 | 18.50 | 20.20 | 20.20 | 4.12% | 579,218 |
| Feb 24, 2026 | 19.50 | 20.00 | 18.50 | 19.40 | 19.40 | -1.02% | 501,727 |
| Feb 23, 2026 | 19.50 | 20.00 | 18.50 | 19.60 | 19.60 | -1.51% | 476,500 |
| Feb 20, 2026 | 19.50 | 20.00 | 19.00 | 19.90 | 19.90 | 2.05% | 338,114 |
| Feb 19, 2026 | 18.75 | 20.00 | 18.15 | 19.50 | 19.50 | 2.90% | 583,979 |
| Feb 18, 2026 | 19.00 | 19.40 | 18.50 | 18.95 | 18.95 | -1.30% | 222,698 |
| Feb 17, 2026 | 19.50 | 19.50 | 18.50 | 19.20 | 19.20 | -1.54% | 527,004 |
| Feb 16, 2026 | 20.00 | 20.15 | 19.13 | 19.50 | 19.50 | -2.50% | 611,989 |
| Feb 13, 2026 | 20.00 | 20.50 | 19.50 | 20.00 | 20.00 | - | 474,979 |
| Feb 12, 2026 | 19.25 | 21.00 | 19.00 | 20.00 | 20.00 | 3.36% | 1,342,773 |
| Feb 11, 2026 | 19.25 | 19.50 | 18.51 | 19.35 | 19.35 | 1.84% | 475,002 |
| Feb 10, 2026 | 18.90 | 19.00 | 18.50 | 19.00 | 19.00 | 2.15% | 805,905 |
| Feb 9, 2026 | 17.50 | 19.00 | 17.00 | 18.60 | 18.60 | 5.98% | 830,969 |
| Feb 6, 2026 | 17.25 | 17.55 | 16.50 | 17.55 | 17.55 | 1.74% | 599,333 |
| Feb 5, 2026 | 17.50 | 18.00 | 16.65 | 17.25 | 17.25 | -0.86% | 948,762 |
| Feb 4, 2026 | 18.45 | 18.50 | 17.40 | 17.40 | 17.40 | -5.95% | 513,260 |
| Feb 3, 2026 | 18.25 | 19.00 | 17.50 | 18.50 | 18.50 | 5.71% | 239,423 |
| Feb 2, 2026 | 18.25 | 19.00 | 17.50 | 17.50 | 17.50 | -2.78% | 375,605 |
| Jan 30, 2026 | 18.50 | 19.40 | 17.50 | 18.00 | 18.00 | -2.70% | 649,765 |
| Jan 29, 2026 | 19.00 | 19.50 | 18.00 | 18.50 | 18.50 | -2.12% | 938,532 |
| Jan 28, 2026 | 19.00 | 19.50 | 18.50 | 18.90 | 18.90 | -0.53% | 1,043,966 |
| Jan 27, 2026 | 18.65 | 19.50 | 19.00 | 19.00 | 19.00 | - | 676,043 |
| Jan 26, 2026 | 18.25 | 19.50 | 18.00 | 19.00 | 19.00 | 2.70% | 1,798,302 |
| Jan 23, 2026 | 18.00 | 18.50 | 17.95 | 18.50 | 18.50 | - | 659,691 |
| Jan 22, 2026 | 18.00 | 18.50 | 17.65 | 18.50 | 18.50 | 3.35% | 431,710 |
| Jan 21, 2026 | 18.25 | 18.50 | 17.50 | 17.90 | 17.90 | -5.79% | 1,144,835 |
| Jan 20, 2026 | 18.01 | 19.00 | 18.00 | 19.00 | 19.00 | 2.70% | 549,008 |
| Jan 19, 2026 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | 0.54% | 258,761 |
| Jan 16, 2026 | 19.00 | 19.45 | 18.00 | 18.40 | 18.40 | -3.16% | 958,563 |
| Jan 15, 2026 | 19.00 | 19.50 | 18.50 | 19.00 | 19.00 | - | 305,583 |
| Jan 14, 2026 | 19.00 | 19.50 | 18.50 | 19.00 | 19.00 | - | 469,215 |
| Jan 13, 2026 | 18.50 | 19.50 | 18.50 | 19.00 | 19.00 | 2.15% | 539,182 |
| Jan 12, 2026 | 19.00 | 19.50 | 18.00 | 18.60 | 18.60 | 0.27% | 603,430 |
| Jan 9, 2026 | 17.75 | 19.50 | 17.50 | 18.55 | 18.55 | 4.21% | 1,516,369 |
| Jan 8, 2026 | 17.25 | 18.00 | 16.58 | 17.80 | 17.80 | 7.88% | 562,403 |
| Jan 7, 2026 | 17.50 | 18.00 | 16.50 | 16.50 | 16.50 | -5.71% | 484,550 |
| Jan 6, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 383,689 |
| Jan 5, 2026 | 17.25 | 18.00 | 17.00 | 17.50 | 17.50 | 2.94% | 236,620 |
| Jan 2, 2026 | 17.75 | 18.00 | 16.75 | 17.00 | 17.00 | -4.23% | 564,626 |
| Dec 31, 2025 | 17.75 | 18.00 | 17.50 | 17.75 | 17.75 | - | 190,393 |
| Dec 30, 2025 | 17.00 | 18.00 | 16.50 | 17.75 | 17.75 | 4.41% | 610,214 |
| Dec 29, 2025 | 17.00 | 17.50 | 16.50 | 17.00 | 17.00 | - | 322,076 |
| Dec 24, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 255,083 |
| Dec 23, 2025 | 17.50 | 18.00 | 16.50 | 17.00 | 17.00 | -2.86% | 1,036,084 |
| Dec 22, 2025 | 18.00 | 17.50 | 17.50 | 17.50 | 17.50 | - | 266,069 |
| Dec 19, 2025 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 2,242,578 |
| Dec 18, 2025 | 17.00 | 17.00 | 17.00 | 17.50 | 17.50 | - | 186,682 |
| Dec 17, 2025 | 17.50 | 17.75 | 17.00 | 17.50 | 17.50 | 0.57% | 150,365 |
| Dec 16, 2025 | 17.50 | 18.00 | 17.00 | 17.40 | 17.40 | -0.57% | 604,813 |
| Dec 15, 2025 | 17.75 | 18.00 | 17.00 | 17.50 | 17.50 | -1.41% | 111,148 |
| Dec 12, 2025 | 17.50 | 18.50 | 17.00 | 17.75 | 17.75 | 1.43% | 382,559 |
| Dec 11, 2025 | 17.50 | 18.00 | 17.10 | 17.50 | 17.50 | - | 159,733 |
| Dec 10, 2025 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 73,273 |
| Dec 9, 2025 | 17.65 | 18.00 | 17.00 | 17.50 | 17.50 | - | 565,399 |
| Dec 8, 2025 | 18.25 | 18.50 | 17.00 | 17.50 | 17.50 | -4.11% | 764,543 |
| Dec 5, 2025 | 18.75 | 19.00 | 18.00 | 18.25 | 18.25 | -2.67% | 503,454 |
| Dec 4, 2025 | 19.00 | 19.50 | 18.50 | 18.75 | 18.75 | -1.32% | 131,926 |
| Dec 3, 2025 | 19.00 | 19.50 | 18.50 | 19.00 | 19.00 | - | 214,959 |
| Dec 2, 2025 | 19.00 | 19.50 | 18.50 | 19.00 | 19.00 | - | 367,788 |
| Dec 1, 2025 | 18.75 | 19.50 | 18.50 | 19.00 | 19.00 | 0.53% | 368,936 |
| Nov 28, 2025 | 19.50 | 20.00 | 18.50 | 18.90 | 18.90 | -3.08% | 509,620 |
| Nov 27, 2025 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | -2.01% | 107,579 |
| Nov 26, 2025 | 19.50 | 20.00 | 19.00 | 19.90 | 19.90 | 2.05% | 397,201 |
| Nov 25, 2025 | 20.00 | 20.50 | 19.00 | 19.50 | 19.50 | -2.50% | 839,151 |
| Nov 24, 2025 | 19.50 | 20.50 | 19.50 | 20.00 | 20.00 | 5.26% | 739,425 |
| Nov 21, 2025 | 20.50 | 20.50 | 18.50 | 19.00 | 19.00 | -9.52% | 1,497,096 |
| Nov 20, 2025 | 20.50 | 21.00 | 20.00 | 21.00 | 21.00 | 2.44% | 284,493 |
| Nov 19, 2025 | 20.50 | 21.00 | 20.35 | 20.50 | 20.50 | - | 784,247 |
| Nov 18, 2025 | 21.00 | 21.25 | 20.00 | 20.50 | 20.50 | -2.38% | 1,376,684 |
| Nov 17, 2025 | 19.50 | 21.50 | 19.00 | 21.00 | 21.00 | 7.69% | 1,524,858 |
| Nov 14, 2025 | 19.50 | 19.80 | 19.00 | 19.50 | 19.50 | 0.52% | 604,773 |
| Nov 13, 2025 | 19.00 | 20.00 | 18.50 | 19.40 | 19.40 | -0.51% | 675,443 |
| Nov 12, 2025 | 18.75 | 19.50 | 18.50 | 19.50 | 19.50 | 4.00% | 870,272 |
| Nov 11, 2025 | 18.50 | 19.50 | 18.00 | 18.75 | 18.75 | 1.90% | 387,012 |
| Nov 10, 2025 | 18.00 | 19.00 | 18.00 | 18.40 | 18.40 | 3.95% | 659,626 |
| Nov 7, 2025 | 18.75 | 19.50 | 17.50 | 17.70 | 17.70 | -4.58% | 1,832,811 |
| Nov 6, 2025 | 18.50 | 19.00 | 18.00 | 18.55 | 18.55 | 0.27% | 350,961 |
| Nov 5, 2025 | 18.50 | 19.00 | 17.50 | 18.50 | 18.50 | - | 528,366 |
| Nov 4, 2025 | 19.25 | 19.20 | 17.50 | 18.50 | 18.50 | -4.15% | 1,681,222 |
| Nov 3, 2025 | 21.00 | 21.50 | 19.00 | 19.30 | 19.30 | -8.10% | 1,450,247 |
| Oct 31, 2025 | 19.75 | 21.50 | 19.50 | 21.00 | 21.00 | 5.79% | 2,426,919 |
| Oct 30, 2025 | 16.25 | 20.00 | 15.50 | 19.85 | 19.85 | 22.15% | 3,680,344 |
| Oct 29, 2025 | 16.50 | 17.00 | 15.50 | 16.25 | 16.25 | 1.56% | 1,109,584 |
| Oct 28, 2025 | 16.50 | 17.00 | 15.50 | 16.00 | 16.00 | -3.03% | 2,049,420 |
| Oct 27, 2025 | 18.50 | 19.00 | 16.00 | 16.50 | 16.50 | -13.16% | 7,630,868 |
| Oct 24, 2025 | 18.50 | 19.11 | 18.00 | 19.00 | 19.00 | 2.70% | 979,876 |
| Oct 23, 2025 | 19.00 | 19.50 | 18.00 | 18.50 | 18.50 | -2.63% | 1,334,314 |
| Oct 22, 2025 | 20.25 | 20.80 | 18.50 | 19.00 | 19.00 | -7.32% | 2,082,783 |
| Oct 21, 2025 | 21.25 | 22.00 | 20.00 | 20.50 | 20.50 | -2.38% | 2,244,927 |
| Oct 20, 2025 | 21.75 | 22.00 | 20.00 | 21.00 | 21.00 | -2.78% | 2,089,531 |
| Oct 17, 2025 | 23.50 | 24.00 | 20.50 | 21.60 | 21.60 | -6.90% | 3,001,191 |
| Oct 16, 2025 | 23.25 | 24.50 | 22.00 | 23.20 | 23.20 | -0.43% | 3,833,295 |
| Oct 15, 2025 | 24.00 | 27.50 | 23.00 | 23.30 | 23.30 | -4.90% | 9,843,398 |