Lynas Rare Earths Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 11.345 | 11.345 | 11.285 | 11.285 | 11.285 | 387 |
| 2026-10-15 | 11.180 | 11.180 | 10.895 | 10.895 | 10.895 | 868 |
| 2026-10-14 | 11.625 | 11.625 | 11.515 | 11.535 | 11.535 | 867 |
| 2026-10-13 | 11.830 | 11.830 | 11.690 | 11.690 | 11.690 | 648 |
| 2026-10-12 | 12.065 | 12.065 | 12.065 | 12.065 | 12.065 | 756 |
| 2026-10-09 | 12.440 | 12.480 | 12.395 | 12.395 | 12.395 | 1,133 |
| 2026-10-08 | 12.550 | 12.680 | 12.445 | 12.445 | 12.445 | 367 |
| 2026-10-07 | 13.040 | 13.040 | 12.990 | 13.030 | 13.030 | 466 |
| 2026-10-06 | 12.760 | 12.760 | 12.760 | 12.760 | 12.760 | 308 |
| 2026-10-05 | 12.610 | 12.610 | 12.610 | 12.610 | 12.610 | 479 |
| 2026-10-02 | 12.630 | 12.855 | 12.410 | 12.855 | 12.855 | 923 |
| 2026-10-01 | 12.820 | 13.090 | 12.680 | 12.784 | 12.784 | 8,575 |
| 2026-09-30 | 13.690 | 13.795 | 13.610 | 13.795 | 13.795 | 2,282 |
| 2026-09-29 | 13.730 | 13.730 | 13.560 | 13.725 | 13.725 | 1,480 |
| 2026-09-28 | 13.805 | 13.810 | 13.740 | 13.745 | 13.745 | 997 |
| 2026-09-25 | 14.190 | 14.360 | 14.110 | 14.250 | 14.250 | 345 |
| 2026-09-24 | 14.210 | 14.420 | 14.000 | 14.420 | 14.420 | 1,498 |
| 2026-09-23 | 14.730 | 14.830 | 14.690 | 14.690 | 14.690 | 494 |
| 2026-09-22 | 14.330 | 14.430 | 14.270 | 14.420 | 14.420 | 1,259 |
| 2026-09-21 | 14.330 | 14.330 | 14.320 | 14.320 | 14.320 | 398 |
| 2026-09-18 | 13.780 | 14.360 | 13.780 | 14.320 | 14.320 | 559 |
| 2026-09-17 | 13.780 | 13.780 | 13.620 | 13.705 | 13.705 | 907 |
| 2026-09-16 | 13.890 | 13.900 | 13.490 | 13.830 | 13.830 | 758 |
| 2026-09-15 | 13.980 | 14.040 | 13.730 | 13.830 | 13.830 | 1,427 |
| 2026-09-14 | 14.160 | 14.240 | 13.955 | 13.955 | 13.955 | 1,128 |
| 2026-09-11 | 14.225 | 14.680 | 14.220 | 14.390 | 14.390 | 2,480 |
| 2026-09-10 | 15.300 | 15.300 | 14.805 | 15.030 | 15.030 | 2,924 |
| 2026-09-09 | 15.540 | 15.540 | 15.360 | 15.430 | 15.430 | 252 |
| 2026-09-08 | 15.550 | 15.600 | 15.490 | 15.490 | 15.490 | 221 |
| 2026-09-07 | 15.300 | 15.570 | 15.150 | 15.570 | 15.570 | 670 |
| 2026-09-04 | 15.720 | 15.720 | 15.150 | 15.250 | 15.250 | 789 |
| 2026-09-03 | 15.270 | 15.430 | 15.020 | 15.290 | 15.290 | 369 |
| 2026-09-02 | 15.350 | 15.350 | 14.950 | 15.160 | 15.160 | 399 |
| 2026-09-01 | 15.660 | 15.770 | 15.280 | 15.470 | 15.470 | 1,438 |
| 2026-08-28 | 16.400 | 16.500 | 16.090 | 16.195 | 16.195 | 3,731 |
| 2026-08-27 | 15.820 | 16.510 | 15.710 | 16.480 | 16.480 | 2,982 |
| 2026-08-26 | 16.320 | 16.510 | 15.390 | 15.900 | 15.900 | 8,067 |
| 2026-08-25 | 16.290 | 16.490 | 16.220 | 16.490 | 16.490 | 345 |
| 2026-08-24 | 16.710 | 16.710 | 16.470 | 16.475 | 16.475 | 519 |
| 2026-08-21 | 16.250 | 16.280 | 15.770 | 16.280 | 16.280 | 593 |
| 2026-08-20 | 16.240 | 16.270 | 16.150 | 16.260 | 16.260 | 910 |
| 2026-08-19 | 16.100 | 16.110 | 16.100 | 16.110 | 16.110 | 135 |
| 2026-08-18 | 16.475 | 16.475 | 16.440 | 16.440 | 16.440 | 286 |
| 2026-08-17 | 17.235 | 17.235 | 16.670 | 16.680 | 16.680 | 824 |
| 2026-08-14 | 16.270 | 16.270 | 16.270 | 16.270 | 16.270 | 163 |
| 2026-08-13 | 16.565 | 16.700 | 16.565 | 16.700 | 16.700 | 1,505 |
| 2026-08-12 | 16.835 | 16.950 | 16.835 | 16.950 | 16.950 | 933 |
| 2026-08-11 | 16.940 | 16.940 | 16.910 | 16.910 | 16.910 | 378 |
| 2026-08-10 | 16.500 | 16.570 | 16.495 | 16.570 | 16.570 | 1,141 |
| 2026-08-07 | 15.995 | 15.995 | 15.995 | 15.995 | 15.995 | 464 |
| 2026-08-05 | 15.815 | 15.815 | 15.815 | 15.815 | 15.815 | 475 |
| 2026-08-04 | 14.000 | 15.035 | 14.000 | 15.035 | 15.035 | 1,267 |
| 2026-08-03 | 13.960 | 14.040 | 13.960 | 14.040 | 14.040 | 2,382 |
| 2026-07-31 | 14.490 | 14.490 | 14.190 | 14.200 | 14.200 | 787 |
| 2026-07-30 | 13.795 | 13.905 | 13.795 | 13.805 | 13.805 | 9,213 |
| 2026-07-29 | 14.250 | 14.250 | 13.965 | 14.060 | 14.060 | 519 |
| 2026-07-28 | 14.725 | 14.800 | 14.670 | 14.670 | 14.670 | 217 |
| 2026-07-27 | 14.790 | 14.851 | 14.780 | 14.840 | 14.840 | 3,273 |
| 2026-07-24 | 14.840 | 14.840 | 14.790 | 14.790 | 14.790 | 153 |
| 2026-07-23 | 15.370 | 15.370 | 15.110 | 15.110 | 15.110 | 1,523 |
Page 1 of 4 · 220 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.