Rainbow Rare Earths Limited (LON:RBW)
London
· Delayed Price · Currency is GBP · Price in GBX 27.50
+1.40 (5.36%)
Apr 29, 2026, 1:03 PM GMT
Rainbow Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 26.70 | 27.00 | 26.00 | 26.10 | - | -3.33% | 357,001 |
| Apr 27, 2026 | 26.50 | 27.00 | 26.00 | 27.00 | 27.00 | 1.50% | 358,907 |
| Apr 24, 2026 | 27.25 | 28.10 | 26.00 | 26.60 | 26.60 | -4.32% | 1,023,165 |
| Apr 23, 2026 | 27.75 | 29.00 | 26.50 | 27.80 | 27.80 | -0.71% | 2,648,769 |
| Apr 22, 2026 | 26.85 | 28.00 | 27.40 | 28.00 | 28.00 | 3.70% | 1,143,496 |
| Apr 21, 2026 | 26.50 | 27.00 | 25.50 | 27.00 | 27.00 | 3.45% | 709,132 |
| Apr 20, 2026 | 24.70 | 26.10 | 24.70 | 26.10 | 26.10 | 6.53% | 1,584,661 |
| Apr 17, 2026 | 24.25 | 25.50 | 23.50 | 24.50 | 24.50 | -0.41% | 767,346 |
| Apr 16, 2026 | 24.50 | 25.00 | 23.50 | 24.60 | 24.60 | 0.41% | 1,178,986 |
| Apr 15, 2026 | 24.50 | 25.50 | 23.50 | 24.50 | 24.50 | -2.00% | 1,984,969 |
| Apr 14, 2026 | 24.75 | 25.00 | 23.50 | 25.00 | 25.00 | 2.04% | 1,546,705 |
| Apr 13, 2026 | 24.50 | 26.00 | 24.50 | 24.50 | 24.50 | 2.08% | 1,167,071 |
| Apr 10, 2026 | 23.00 | 25.00 | 22.50 | 24.00 | 24.00 | 5.73% | 816,820 |
| Apr 9, 2026 | 23.00 | 23.50 | 22.50 | 22.70 | 22.70 | -1.30% | 549,243 |
| Apr 8, 2026 | 22.25 | 23.50 | 21.68 | 23.00 | 23.00 | 3.37% | 1,291,870 |
| Apr 7, 2026 | 22.75 | 23.00 | 21.50 | 22.25 | 22.25 | -2.20% | 638,250 |
| Apr 2, 2026 | 23.75 | 24.50 | 22.50 | 22.75 | 22.75 | -5.21% | 2,096,584 |
| Apr 1, 2026 | 23.50 | 24.50 | 23.00 | 24.00 | 24.00 | 2.13% | 665,589 |
| Mar 31, 2026 | 21.00 | 24.00 | 20.50 | 23.50 | 23.50 | 9.81% | 1,321,716 |
| Mar 30, 2026 | 20.25 | 21.50 | 19.50 | 21.40 | 21.40 | 1.90% | 942,978 |
| Mar 27, 2026 | 20.25 | 21.00 | 18.70 | 21.00 | 21.00 | 3.70% | 1,972,420 |
| Mar 26, 2026 | 21.00 | 21.00 | 20.50 | 20.25 | 20.25 | -3.11% | 1,041,520 |
| Mar 25, 2026 | 20.75 | 22.00 | 20.50 | 20.90 | 20.90 | 0.97% | 1,278,233 |
| Mar 24, 2026 | 21.50 | 22.00 | 20.25 | 20.70 | 20.70 | 2.48% | 1,013,016 |
| Mar 23, 2026 | 22.25 | 22.45 | 20.00 | 20.20 | 20.20 | -12.17% | 3,995,705 |
| Mar 20, 2026 | 23.90 | 24.00 | 23.00 | 23.00 | 23.00 | -1.71% | 736,364 |
| Mar 19, 2026 | 24.25 | 24.50 | 23.00 | 23.40 | 23.40 | -2.50% | 1,141,066 |
| Mar 18, 2026 | 26.50 | 25.00 | 24.00 | 24.00 | 24.00 | -8.75% | 1,149,356 |
| Mar 17, 2026 | 27.00 | 27.50 | 25.00 | 26.30 | 26.30 | -2.59% | 1,156,723 |
| Mar 16, 2026 | 27.75 | 28.50 | 26.00 | 27.00 | 27.00 | -0.74% | 1,213,163 |
| Mar 13, 2026 | 27.00 | 28.50 | 26.50 | 27.20 | 27.20 | - | 1,502,014 |
| Mar 12, 2026 | 28.00 | 30.00 | 26.50 | 27.20 | 27.20 | -1.81% | 3,424,472 |
| Mar 11, 2026 | 27.02 | 28.10 | 26.90 | 27.70 | 27.70 | 6.54% | 5,020,102 |
| Mar 10, 2026 | 24.50 | 27.00 | 24.00 | 26.00 | 26.00 | 7.44% | 2,973,525 |
| Mar 9, 2026 | 24.00 | 24.20 | 23.80 | 24.20 | 24.20 | 1.68% | 1,397,158 |
| 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 |