LSE - Delayed Quote
GBp
Rainbow Rare Earths Limited (RBW.L)
19.50
-0.75
(-3.70%)
At close: October 30 at 4:35:11 PM GMT
Currency in GBp
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
20.25 | 20.63 | 19.50 | 19.50 | 19.50 | 113,055 |
|
Oct 29, 2026
|
20.50 | 21.00 | 19.50 | 20.25 | 20.25 | 324,450 |
|
Oct 28, 2026
|
21.00 | 21.50 | 20.00 | 20.00 | 20.00 | 545,394 |
|
Oct 27, 2026
|
20.50 | 22.00 | 20.00 | 20.80 | 20.80 | 769,318 |
|
Oct 26, 2026
|
20.50 | 21.00 | 19.70 | 20.50 | 20.50 | 76,240 |
|
Oct 23, 2026
|
21.00 | 22.00 | 20.00 | 20.40 | 20.40 | 468,757 |
|
Oct 22, 2026
|
20.50 | 21.00 | 20.00 | 21.00 | 21.00 | 307,322 |
|
Oct 21, 2026
|
21.25 | 22.00 | 19.25 | 20.20 | 20.20 | 1,497,963 |
|
Oct 20, 2026
|
21.25 | 22.00 | 20.50 | 21.25 | 21.25 | 285,697 |
|
Oct 19, 2026
|
21.25 | 22.10 | 20.50 | 22.10 | 22.10 | 364,620 |
|
Oct 16, 2026
|
21.25 | 22.00 | 20.50 | 20.50 | 20.50 | 420,530 |
|
Oct 15, 2026
|
21.25 | 22.00 | 20.50 | 20.50 | 20.50 | 962,536 |
|
Oct 14, 2026
|
21.25 | 22.00 | 20.50 | 21.25 | 21.25 | 639,790 |
|
Oct 13, 2026
|
21.25 | 21.77 | 20.50 | 21.25 | 21.25 | 540,561 |
|
Oct 12, 2026
|
21.25 | 22.00 | 20.50 | 21.25 | 21.25 | 102,533 |
|
Oct 9, 2026
|
21.50 | 22.40 | 20.50 | 21.50 | 21.50 | 130,307 |
|
Oct 8, 2026
|
21.75 | 22.50 | 21.00 | 21.50 | 21.50 | 492,381 |
|
Oct 7, 2026
|
21.75 | 22.50 | 21.00 | 22.00 | 22.00 | 697,570 |
|
Oct 6, 2026
|
23.50 | 24.00 | 21.50 | 21.80 | 21.80 | 1,591,007 |
|
Oct 5, 2026
|
23.50 | 24.20 | 23.00 | 23.00 | 23.00 | 1,621,090 |
|
Oct 2, 2026
|
23.50 | 24.50 | 23.00 | 24.30 | 24.30 | 755,528 |
|
Oct 1, 2026
|
23.50 | 24.00 | 23.00 | 23.60 | 23.60 | 395,190 |
|
Sep 30, 2026
|
23.75 | 24.00 | 23.33 | 23.50 | 23.50 | 81,636 |
|
Sep 29, 2026
|
23.75 | 24.49 | 23.00 | 23.50 | 23.50 | 198,475 |
|
Sep 28, 2026
|
24.00 | 24.50 | 23.00 | 23.75 | 23.75 | 154,703 |
|
Sep 25, 2026
|
23.00 | 25.00 | 22.50 | 24.00 | 24.00 | 4,488,517 |
|
Sep 24, 2026
|
23.50 | 23.50 | 22.00 | 23.00 | 23.00 | 1,651,547 |
|
Sep 23, 2026
|
24.25 | 25.00 | 23.00 | 24.30 | 24.30 | 2,254,336 |
|
Sep 22, 2026
|
23.25 | 25.00 | 23.00 | 23.70 | 23.70 | 4,884,043 |
|
Sep 21, 2026
|
23.25 | 23.50 | 22.50 | 23.20 | 23.20 | 611,070 |
|
Sep 18, 2026
|
23.00 | 23.50 | 22.50 | 23.50 | 23.50 | 357,486 |
|
Sep 17, 2026
|
22.50 | 23.50 | 22.00 | 23.00 | 23.00 | 324,386 |
|
Sep 16, 2026
|
22.75 | 23.00 | 22.15 | 22.50 | 22.50 | 225,009 |
|
Sep 15, 2026
|
23.25 | 23.40 | 22.50 | 22.90 | 22.90 | 525,621 |
|
Sep 14, 2026
|
23.50 | 24.00 | 23.00 | 23.00 | 23.00 | 344,674 |
|
Sep 11, 2026
|
24.00 | 24.10 | 23.00 | 23.50 | 23.50 | 260,898 |
|
Sep 10, 2026
|
24.00 | 24.50 | 23.50 | 24.00 | 24.00 | 241,384 |
|
Sep 9, 2026
|
24.00 | 24.50 | 23.50 | 24.00 | 24.00 | 1,058,960 |
|
Sep 8, 2026
|
24.00 | 24.50 | 23.50 | 23.50 | 23.50 | 386,317 |
|
Sep 7, 2026
|
24.00 | 24.50 | 23.50 | 24.00 | 24.00 | 230,792 |
|
Sep 4, 2026
|
24.00 | 24.50 | 23.65 | 24.00 | 24.00 | 253,549 |
|
Sep 3, 2026
|
24.75 | 25.50 | 23.50 | 24.00 | 24.00 | 421,908 |
|
Sep 2, 2026
|
24.75 | 25.50 | 24.00 | 24.50 | 24.50 | 1,119,208 |
|
Sep 1, 2026
|
24.75 | 26.00 | 23.70 | 24.00 | 24.00 | 852,513 |
|
Aug 28, 2026
|
24.00 | 25.50 | 23.55 | 24.75 | 24.75 | 3,176,272 |
|
Aug 27, 2026
|
24.25 | 24.50 | 23.50 | 23.80 | 23.80 | 147,410 |
|
Aug 26, 2026
|
25.00 | 25.50 | 24.00 | 24.50 | 24.50 | 315,177 |
|
Aug 25, 2026
|
24.50 | 25.50 | 24.40 | 25.10 | 25.10 | 414,105 |
|
Aug 24, 2026
|
24.00 | 25.00 | 23.50 | 25.00 | 25.00 | 356,665 |
|
Aug 21, 2026
|
24.00 | 24.70 | 23.60 | 24.70 | 24.70 | 532,137 |
|
Aug 20, 2026
|
24.00 | 24.50 | 23.50 | 24.00 | 24.00 | 245,295 |
|
Aug 19, 2026
|
24.00 | 24.50 | 23.50 | 24.00 | 24.00 | 328,069 |
|
Aug 18, 2026
|
24.00 | 24.50 | 23.50 | 23.90 | 23.90 | 209,179 |
|
Aug 17, 2026
|
23.75 | 24.50 | 23.35 | 24.50 | 24.50 | 372,107 |
|
Aug 14, 2026
|
24.25 | 25.00 | 23.50 | 23.50 | 23.50 | 481,082 |
|
Aug 13, 2026
|
22.75 | 25.00 | 22.00 | 24.30 | 24.30 | 845,212 |
|
Aug 12, 2026
|
22.00 | 23.50 | 21.00 | 23.00 | 23.00 | 447,419 |
|
Aug 11, 2026
|
22.00 | 23.00 | 21.00 | 21.80 | 21.80 | 204,607 |
|
Aug 10, 2026
|
21.50 | 22.50 | 21.00 | 22.00 | 22.00 | 789,951 |
|
Aug 7, 2026
|
22.00 | 22.17 | 21.00 | 22.00 | 22.00 | 648,577 |
|
Aug 6, 2026
|
21.50 | 22.50 | 21.00 | 22.10 | 22.10 | 969,410 |
|
Aug 5, 2026
|
22.00 | 22.48 | 21.00 | 22.40 | 22.40 | 476,845 |
|
Aug 4, 2026
|
21.50 | 22.00 | 21.00 | 21.50 | 21.50 | 224,757 |
|
Aug 3, 2026
|
22.25 | 23.00 | 21.00 | 22.00 | 22.00 | 158,434 |
|
Jul 31, 2026
|
21.50 | 23.00 | 21.00 | 21.10 | 21.10 | 573,693 |
|
Jul 30, 2026
|
21.50 | 22.00 | 21.00 | 21.60 | 21.60 | 1,146,126 |
|
Jul 29, 2026
|
22.00 | 23.00 | 20.50 | 22.00 | 22.00 | 447,526 |
|
Jul 28, 2026
|
21.50 | 23.00 | 21.00 | 22.00 | 22.00 | 46,471 |
|
Jul 27, 2026
|
21.50 | 22.00 | 21.00 | 21.50 | 21.50 | 50,565 |
|
Jul 24, 2026
|
21.75 | 22.50 | 21.30 | 21.50 | 21.50 | 294,084 |
|
Jul 23, 2026
|
21.50 | 22.50 | 21.00 | 22.00 | 22.00 | 177,973 |
|
Jul 22, 2026
|
22.25 | 23.00 | 21.00 | 21.50 | 21.50 | 303,790 |
|
Jul 21, 2026
|
22.25 | 23.00 | 21.55 | 22.00 | 22.00 | 11,436 |
|
Jul 20, 2026
|
22.25 | 23.00 | 21.20 | 21.20 | 21.20 | 92,658 |
|
Jul 17, 2026
|
22.25 | 23.00 | 21.50 | 22.25 | 22.25 | 111,429 |
|
Jul 16, 2026
|
23.00 | 23.50 | 21.60 | 22.25 | 22.25 | 221,537 |
|
Jul 15, 2026
|
23.00 | 23.90 | 22.00 | 22.50 | 22.50 | 530,471 |
|
Jul 14, 2026
|
22.00 | 23.50 | 21.50 | 23.00 | 23.00 | 876,962 |
|
Jul 13, 2026
|
22.00 | 22.50 | 21.50 | 22.00 | 22.00 | 192,260 |
|
Jul 10, 2026
|
22.00 | 22.50 | 21.50 | 22.00 | 22.00 | 189,024 |
|
Jul 9, 2026
|
22.00 | 22.50 | 21.50 | 21.50 | 21.50 | 41,365 |
|
Jul 8, 2026
|
22.50 | 23.00 | 21.00 | 22.00 | 22.00 | 1,182,740 |
|
Jul 7, 2026
|
22.50 | 23.00 | 21.70 | 22.50 | 22.50 | 421,235 |
|
Jul 6, 2026
|
21.50 | 23.00 | 21.00 | 22.40 | 22.40 | 213,581 |
|
Jul 3, 2026
|
21.25 | 22.00 | 20.10 | 21.50 | 21.50 | 313,353 |
|
Jul 2, 2026
|
21.25 | 22.00 | 20.50 | 21.00 | 21.00 | 669,719 |
|
Jul 1, 2026
|
21.50 | 22.00 | 20.50 | 21.25 | 21.25 | 273,371 |
|
Jun 30, 2026
|
21.75 | 22.50 | 20.50 | 21.50 | 21.50 | 178,253 |
|
Jun 29, 2026
|
21.25 | 22.50 | 20.90 | 22.00 | 22.00 | 199,142 |
|
Jun 26, 2026
|
21.25 | 22.00 | 20.50 | 21.25 | 21.25 | 420,705 |
|
Jun 25, 2026
|
21.50 | 22.00 | 20.50 | 22.00 | 22.00 | 411,818 |
|
Jun 24, 2026
|
21.75 | 21.92 | 21.05 | 21.50 | 21.50 | 275,774 |
|
Jun 23, 2026
|
22.25 | 22.37 | 21.50 | 22.25 | 22.25 | 455,985 |
|
Jun 22, 2026
|
21.75 | 23.00 | 21.00 | 22.25 | 22.25 | 148,502 |
|
Jun 19, 2026
|
21.25 | 22.50 | 21.00 | 21.75 | 21.75 | 488,768 |
|
Jun 18, 2026
|
23.50 | 23.68 | 21.00 | 21.10 | 21.10 | 3,620,742 |
|
Jun 17, 2026
|
23.50 | 23.73 | 23.00 | 23.50 | 23.50 | 152,065 |
|
Jun 16, 2026
|
23.25 | 24.00 | 22.50 | 23.40 | 23.40 | 404,670 |
|
Jun 15, 2026
|
23.00 | 24.00 | 22.50 | 23.25 | 23.25 | 230,795 |
|
Jun 12, 2026
|
23.00 | 23.50 | 22.95 | 23.00 | 23.00 | 230,422 |
|
Jun 11, 2026
|
23.25 | 24.00 | 22.50 | 23.20 | 23.20 | 136,892 |
|
Jun 10, 2026
|
25.00 | 25.00 | 22.50 | 23.00 | 23.00 | 1,097,881 |
|
Jun 9, 2026
|
24.75 | 26.00 | 24.50 | 25.00 | 25.00 | 2,456,546 |
|
Jun 8, 2026
|
24.50 | 26.40 | 24.00 | 25.40 | 25.40 | 1,140,410 |
|
Jun 5, 2026
|
24.00 | 25.00 | 23.50 | 24.10 | 24.10 | 229,112 |
|
Jun 4, 2026
|
24.00 | 25.00 | 23.50 | 24.00 | 24.00 | 282,710 |
|
Jun 3, 2026
|
25.25 | 25.70 | 23.50 | 23.90 | 23.90 | 971,129 |
|
Jun 2, 2026
|
25.25 | 26.00 | 24.50 | 25.25 | 25.25 | 734,485 |
|
Jun 1, 2026
|
25.25 | 26.00 | 24.50 | 25.00 | 25.00 | 565,083 |
|
May 29, 2026
|
24.50 | 26.00 | 24.50 | 25.25 | 25.25 | 658,227 |
|
May 28, 2026
|
24.25 | 25.00 | 24.00 | 24.50 | 24.50 | 422,611 |
|
May 27, 2026
|
24.50 | 25.00 | 24.00 | 24.00 | 24.00 | 324,881 |
|
May 26, 2026
|
25.00 | 26.00 | 24.00 | 24.70 | 24.70 | 667,548 |
|
May 22, 2026
|
25.25 | 26.00 | 24.50 | 24.80 | 24.80 | 190,271 |
|
May 21, 2026
|
25.25 | 26.00 | 24.50 | 25.50 | 25.50 | 1,401,142 |
|
May 20, 2026
|
27.50 | 28.00 | 25.00 | 25.00 | 25.00 | 1,653,306 |
|
May 19, 2026
|
27.25 | 28.00 | 27.00 | 27.50 | 27.50 | 949,006 |
|
May 18, 2026
|
26.50 | 28.00 | 26.00 | 27.40 | 27.40 | 818,891 |
|
May 15, 2026
|
26.50 | 27.00 | 26.00 | 26.00 | 26.00 | 895,686 |
|
May 14, 2026
|
26.50 | 27.00 | 26.00 | 27.00 | 27.00 | 257,246 |
|
May 13, 2026
|
27.00 | 27.50 | 25.50 | 26.70 | 26.70 | 732,411 |
|
May 12, 2026
|
26.75 | 27.50 | 26.50 | 27.00 | 27.00 | 476,909 |
|
May 11, 2026
|
27.00 | 27.50 | 26.50 | 27.00 | 27.00 | 578,646 |
|
May 8, 2026
|
26.75 | 27.50 | 26.50 | 27.00 | 27.00 | 361,132 |
|
May 7, 2026
|
27.75 | 28.50 | 26.50 | 27.00 | 27.00 | 3,403,992 |
|
May 6, 2026
|
27.75 | 28.50 | 27.00 | 27.75 | 27.75 | 493,915 |
|
May 5, 2026
|
27.50 | 29.00 | 27.00 | 28.00 | 28.00 | 1,681,349 |
|
May 1, 2026
|
27.00 | 28.00 | 26.00 | 28.00 | 28.00 | 279,322 |
|
Apr 30, 2026
|
27.00 | 28.00 | 26.00 | 28.00 | 28.00 | 397,284 |
|
Apr 29, 2026
|
26.50 | 28.00 | 26.00 | 27.00 | 27.00 | 689,606 |
|
Apr 28, 2026
|
26.50 | 27.00 | 26.00 | 26.10 | 26.10 | 328,650 |
|
Apr 27, 2026
|
26.50 | 27.00 | 26.00 | 27.00 | 27.00 | 358,907 |
|
Apr 24, 2026
|
27.25 | 28.10 | 26.00 | 26.60 | 26.60 | 1,023,164 |
|
Apr 23, 2026
|
27.75 | 29.00 | 26.50 | 27.80 | 27.80 | 2,648,768 |
|
Apr 22, 2026
|
26.25 | 28.00 | 26.00 | 28.00 | 28.00 | 1,143,489 |
|
Apr 21, 2026
|
26.50 | 27.00 | 25.50 | 27.00 | 27.00 | 809,132 |
|
Apr 20, 2026
|
24.75 | 27.00 | 24.70 | 26.10 | 26.10 | 1,604,664 |
|
Apr 17, 2026
|
24.25 | 25.50 | 23.50 | 24.50 | 24.50 | 767,345 |
|
Apr 16, 2026
|
24.50 | 25.00 | 23.50 | 24.60 | 24.60 | 1,178,986 |
|
Apr 15, 2026
|
24.50 | 25.50 | 23.50 | 24.50 | 24.50 | 1,984,969 |
|
Apr 14, 2026
|
24.75 | 25.00 | 23.50 | 25.00 | 25.00 | 1,546,704 |
|
Apr 13, 2026
|
24.50 | 26.00 | 24.50 | 24.50 | 24.50 | 1,167,070 |
|
Apr 10, 2026
|
23.00 | 25.00 | 22.50 | 24.00 | 24.00 | 816,820 |
|
Apr 9, 2026
|
23.00 | 23.50 | 22.50 | 22.70 | 22.70 | 549,243 |
|
Apr 8, 2026
|
22.25 | 23.50 | 21.68 | 23.00 | 23.00 | 1,291,869 |
|
Apr 7, 2026
|
22.75 | 23.00 | 21.50 | 22.25 | 22.25 | 638,249 |
|
Apr 2, 2026
|
23.75 | 24.50 | 22.50 | 22.75 | 22.75 | 2,096,583 |
|
Apr 1, 2026
|
23.50 | 24.50 | 23.00 | 24.00 | 24.00 | 815,447 |
|
Mar 31, 2026
|
21.00 | 24.00 | 20.50 | 23.50 | 23.50 | 1,321,715 |
|
Mar 30, 2026
|
20.25 | 21.50 | 19.50 | 21.40 | 21.40 | 1,142,978 |
|
Mar 27, 2026
|
20.25 | 21.00 | 18.70 | 21.00 | 21.00 | 1,972,420 |
|
Mar 26, 2026
|
20.75 | 21.40 | 20.00 | 20.25 | 20.25 | 1,041,519 |
|
Mar 25, 2026
|
20.75 | 22.00 | 20.50 | 20.90 | 20.90 | 1,278,232 |
|
Mar 24, 2026
|
21.50 | 22.00 | 20.25 | 20.70 | 20.70 | 1,013,016 |
|
Mar 23, 2026
|
22.25 | 22.45 | 20.00 | 20.20 | 20.20 | 3,995,704 |
|
Mar 20, 2026
|
23.50 | 24.00 | 22.65 | 23.00 | 23.00 | 1,073,820 |
|
Mar 19, 2026
|
24.25 | 24.50 | 22.64 | 23.40 | 23.40 | 1,274,066 |
|
Mar 18, 2026
|
26.25 | 26.50 | 24.00 | 24.00 | 24.00 | 1,262,260 |
|
Mar 17, 2026
|
27.00 | 27.50 | 25.00 | 26.30 | 26.30 | 1,156,722 |
|
Mar 16, 2026
|
27.75 | 28.50 | 26.00 | 27.00 | 27.00 | 1,263,162 |
|
Mar 13, 2026
|
27.00 | 28.50 | 26.50 | 27.20 | 27.20 | 1,502,013 |
|
Mar 12, 2026
|
28.00 | 30.00 | 26.50 | 27.20 | 27.20 | 3,574,472 |
|
Mar 11, 2026
|
27.50 | 29.50 | 26.00 | 27.70 | 27.70 | 13,157,697 |
|
Mar 10, 2026
|
24.50 | 27.00 | 24.00 | 26.00 | 26.00 | 3,182,304 |
|
Mar 9, 2026
|
23.50 | 25.00 | 23.00 | 24.20 | 24.20 | 1,608,097 |
|
Mar 6, 2026
|
22.75 | 24.50 | 22.50 | 23.80 | 23.80 | 4,046,449 |
|
Mar 5, 2026
|
21.00 | 23.00 | 20.50 | 23.00 | 23.00 | 1,601,123 |
|
Mar 4, 2026
|
21.75 | 22.00 | 17.45 | 21.00 | 21.00 | 2,607,086 |
|
Mar 3, 2026
|
22.25 | 23.00 | 21.50 | 22.00 | 22.00 | 2,852,442 |
|
Mar 2, 2026
|
21.25 | 23.00 | 21.50 | 22.10 | 22.10 | 2,645,750 |
|
Feb 27, 2026
|
20.00 | 22.00 | 20.00 | 20.80 | 20.80 | 1,735,526 |
|
Feb 26, 2026
|
20.00 | 20.50 | 19.50 | 20.00 | 20.00 | 308,111 |
|
Feb 25, 2026
|
19.25 | 20.30 | 18.50 | 20.20 | 20.20 | 579,218 |
|
Feb 24, 2026
|
19.50 | 20.00 | 18.50 | 19.40 | 19.40 | 501,727 |
|
Feb 23, 2026
|
19.50 | 20.00 | 18.50 | 19.60 | 19.60 | 476,499 |
|
Feb 20, 2026
|
19.50 | 20.00 | 19.00 | 19.90 | 19.90 | 338,114 |
|
Feb 19, 2026
|
18.75 | 20.00 | 18.15 | 19.50 | 19.50 | 583,978 |
|
Feb 18, 2026
|
19.00 | 19.40 | 18.50 | 18.95 | 18.95 | 222,698 |
|
Feb 17, 2026
|
19.50 | 19.50 | 18.50 | 19.20 | 19.20 | 527,004 |
|
Feb 16, 2026
|
20.00 | 20.15 | 19.13 | 19.50 | 19.50 | 611,988 |
|
Feb 13, 2026
|
20.00 | 20.50 | 19.50 | 20.00 | 20.00 | 474,978 |
|
Feb 12, 2026
|
19.25 | 21.00 | 19.00 | 20.00 | 20.00 | 1,342,773 |
|
Feb 11, 2026
|
19.25 | 19.50 | 18.51 | 19.35 | 19.35 | 475,002 |
|
Feb 10, 2026
|
18.50 | 19.50 | 18.00 | 19.00 | 19.00 | 905,905 |
|
Feb 9, 2026
|
17.50 | 19.00 | 17.00 | 18.60 | 18.60 | 830,968 |
|
Feb 6, 2026
|
17.25 | 17.55 | 16.50 | 17.55 | 17.55 | 599,333 |
|
Feb 5, 2026
|
17.50 | 18.00 | 16.65 | 17.25 | 17.25 | 948,761 |
|
Feb 4, 2026
|
18.25 | 19.00 | 17.40 | 17.40 | 17.40 | 513,256 |
|
Feb 3, 2026
|
18.25 | 19.00 | 17.50 | 18.50 | 18.50 | 239,423 |
|
Feb 2, 2026
|
18.25 | 19.00 | 17.50 | 17.50 | 17.50 | 375,605 |
|
Jan 30, 2026
|
18.50 | 19.40 | 17.50 | 18.00 | 18.00 | 649,764 |
|
Jan 29, 2026
|
19.00 | 19.50 | 18.00 | 18.50 | 18.50 | 938,531 |
|
Jan 28, 2026
|
19.00 | 19.50 | 18.50 | 18.90 | 18.90 | 1,043,965 |
|
Jan 27, 2026
|
19.00 | 19.50 | 18.51 | 19.00 | 19.00 | 876,043 |
|
Jan 26, 2026
|
18.25 | 19.50 | 18.00 | 19.00 | 19.00 | 1,798,302 |
|
Jan 23, 2026
|
18.00 | 18.50 | 17.95 | 18.50 | 18.50 | 659,690 |
|
Jan 22, 2026
|
18.00 | 18.50 | 17.65 | 18.50 | 18.50 | 431,710 |
|
Jan 21, 2026
|
18.25 | 18.50 | 17.50 | 17.90 | 17.90 | 1,144,834 |
|
Jan 20, 2026
|
18.50 | 19.00 | 18.00 | 19.00 | 19.00 | 549,006 |
|
Jan 19, 2026
|
18.50 | 19.00 | 18.00 | 18.50 | 18.50 | 258,760 |
|
Jan 16, 2026
|
19.00 | 19.45 | 18.00 | 18.40 | 18.40 | 958,562 |
|
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 | 539,182 |
|
Jan 12, 2026
|
19.00 | 19.50 | 18.00 | 18.60 | 18.60 | 603,429 |
|
Jan 9, 2026
|
17.75 | 19.50 | 17.50 | 18.55 | 18.55 | 1,516,369 |
|
Jan 8, 2026
|
17.25 | 18.00 | 16.58 | 17.80 | 17.80 | 562,402 |
|
Jan 7, 2026
|
17.50 | 18.00 | 16.50 | 16.50 | 16.50 | 609,550 |
|
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 | 236,620 |
|
Jan 2, 2026
|
17.75 | 18.00 | 16.75 | 17.00 | 17.00 | 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 | 610,213 |
|
Dec 29, 2025
|
17.00 | 17.50 | 16.50 | 17.00 | 17.00 | 1,024,148 |
|
Dec 24, 2025
|
17.00 | 17.50 | 16.50 | 17.00 | 17.00 | 255,081 |
|
Dec 23, 2025
|
17.50 | 18.00 | 16.50 | 17.00 | 17.00 | 1,036,083 |
|
Dec 22, 2025
|
17.50 | 18.00 | 17.20 | 17.50 | 17.50 | 344,404 |
|
Dec 19, 2025
|
17.50 | 18.00 | 17.00 | 17.50 | 17.50 | 2,242,578 |
|
Dec 18, 2025
|
17.50 | 18.00 | 17.00 | 17.50 | 17.50 | 186,677 |
|
Dec 17, 2025
|
17.50 | 17.75 | 17.00 | 17.50 | 17.50 | 150,365 |
|
Dec 16, 2025
|
17.50 | 18.00 | 17.00 | 17.40 | 17.40 | 604,813 |
|
Dec 15, 2025
|
17.75 | 18.00 | 17.00 | 17.50 | 17.50 | 201,500 |
|
Dec 12, 2025
|
17.50 | 18.50 | 17.00 | 17.75 | 17.75 | 382,558 |
|
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 | 73,272 |
|
Dec 9, 2025
|
17.50 | 18.00 | 17.00 | 17.50 | 17.50 | 565,397 |
|
Dec 8, 2025
|
18.25 | 18.50 | 17.00 | 17.50 | 17.50 | 764,542 |
|
Dec 5, 2025
|
18.75 | 19.00 | 18.00 | 18.25 | 18.25 | 503,453 |
|
Dec 4, 2025
|
19.00 | 19.50 | 18.50 | 18.75 | 18.75 | 131,926 |
|
Dec 3, 2025
|
19.00 | 19.50 | 18.50 | 19.00 | 19.00 | 214,958 |
|
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 | 368,936 |
|
Nov 28, 2025
|
19.50 | 20.00 | 18.50 | 18.90 | 18.90 | 509,620 |
|
Nov 27, 2025
|
19.50 | 20.00 | 19.00 | 19.50 | 19.50 | 107,579 |
|
Nov 26, 2025
|
19.50 | 20.00 | 18.75 | 19.90 | 19.90 | 731,201 |
|
Nov 25, 2025
|
20.00 | 20.50 | 19.00 | 19.50 | 19.50 | 839,150 |
|
Nov 24, 2025
|
19.50 | 20.50 | 19.50 | 20.00 | 20.00 | 739,424 |
|
Nov 21, 2025
|
20.50 | 20.50 | 18.50 | 19.00 | 19.00 | 1,497,096 |
|
Nov 20, 2025
|
20.50 | 21.00 | 20.00 | 21.00 | 21.00 | 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 | 1,376,683 |
|
Nov 17, 2025
|
19.50 | 21.50 | 19.00 | 21.00 | 21.00 | 1,524,858 |
|
Nov 14, 2025
|
19.50 | 19.80 | 19.00 | 19.50 | 19.50 | 604,773 |
|
Nov 13, 2025
|
19.00 | 20.00 | 18.50 | 19.40 | 19.40 | 675,443 |
|
Nov 12, 2025
|
18.75 | 19.50 | 18.50 | 19.50 | 19.50 | 870,271 |
|
Nov 11, 2025
|
18.50 | 19.50 | 18.00 | 18.75 | 18.75 | 387,011 |
|
Nov 10, 2025
|
18.00 | 19.00 | 18.00 | 18.40 | 18.40 | 659,625 |
|
Nov 7, 2025
|
18.75 | 19.50 | 17.50 | 17.70 | 17.70 | 1,832,810 |
|
Nov 6, 2025
|
18.50 | 19.00 | 18.00 | 18.55 | 18.55 | 350,960 |
|
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 | 1,681,222 |
|
Nov 3, 2025
|
21.00 | 21.50 | 19.00 | 19.30 | 19.30 | 1,450,247 |
|
Oct 31, 2025
|
19.75 | 21.50 | 19.50 | 21.00 | 21.00 | 2,426,918 |
|
Oct 30, 2025
|
16.25 | 20.00 | 15.50 | 19.85 | 19.85 | 3,680,343 |
