Lynas Rare Earths Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	6.973	6.973	6.972	6.972	6.972	1,900
2023-11-10	7.051	7.051	7.051	7.051	7.051	1,192
2023-11-09	7.097	7.097	7.097	7.097	7.097	2,545
2023-11-08	7.006	7.006	7.006	7.006	7.006	2,163
2023-11-07	7.034	7.034	7.034	7.034	7.034	2,318
2023-11-06	7.019	7.019	7.019	7.019	7.019	3,809
2023-11-03	7.190	7.190	7.190	7.190	7.190	3,440
2023-11-02	7.196	7.196	7.196	7.196	7.196	3,869
2023-11-01	7.084	7.084	7.084	7.084	7.084	2,561
2023-10-31	7.046	7.046	7.046	7.046	7.046	4,710
2023-10-30	7.102	7.102	7.102	7.102	7.102	1,590
2023-10-27	7.110	7.110	7.110	7.110	7.110	3,915
2023-10-26	7.057	7.058	7.057	7.058	7.058	5,629
2023-10-25	7.144	7.144	7.105	7.105	7.105	29,704
2023-10-24	6.106	6.738	6.106	6.738	6.738	30,710
2023-10-23	6.104	6.104	6.104	6.104	6.104	1,939
2023-10-20	6.305	6.315	6.305	6.305	6.305	1,531
2023-10-19	6.439	6.469	6.439	6.469	6.469	755
2023-10-18	6.730	6.730	6.730	6.730	6.730	25,609
2023-10-17	6.708	6.708	6.708	6.708	6.708	671
2023-10-12	6.783	6.783	6.783	6.783	6.783	5,583
2023-10-11	6.660	6.689	6.660	6.689	6.689	13,023
2023-10-10	6.518	6.518	6.499	6.499	6.499	830
2023-10-09	6.396	6.439	6.396	6.439	6.439	1,098
2023-10-06	6.520	6.520	6.479	6.479	6.479	909
2023-10-05	6.500	6.549	6.500	6.549	6.549	24,524
2023-10-04	6.495	6.500	6.493	6.493	6.493	2,302
2023-10-03	6.608	6.642	6.608	6.642	6.642	1,332
2023-10-02	6.790	6.797	6.790	6.797	6.797	80,011
2023-09-29	6.835	6.835	6.835	6.835	6.835	149
2023-09-27	6.695	6.715	6.695	6.698	6.698	1,864
2023-09-26	6.723	6.723	6.723	6.723	6.723	3,757
2023-09-25	6.714	6.714	6.714	6.714	6.714	1,506
2023-09-22	6.749	6.749	6.746	6.746	6.746	2,578
2023-09-20	7.012	7.022	7.012	7.022	7.022	3,257
2023-09-19	7.300	7.300	7.169	7.174	7.174	316,602
2023-09-15	7.503	7.503	7.503	7.503	7.503	2,426
2023-09-14	7.409	7.418	7.409	7.418	7.418	2,717
2023-09-13	7.200	7.208	7.200	7.208	7.208	2,348
2023-09-11	7.192	7.192	7.192	7.192	7.192	3,051
2023-09-08	7.240	7.240	7.046	7.046	7.046	73,059
2023-09-07	7.213	7.213	7.213	7.213	7.213	1,515
2023-09-06	7.243	7.247	7.243	7.246	7.246	4,313
2023-09-05	7.350	7.351	7.350	7.351	7.351	2,397
2023-09-04	7.236	7.236	7.236	7.236	7.236	2,700
2023-08-31	7.210	7.210	7.210	7.210	7.210	578
2023-08-30	7.285	7.325	7.285	7.325	7.325	2,778
2023-08-29	6.985	6.985	6.985	6.985	6.985	142
2023-08-18	6.765	6.765	6.765	6.765	6.765	2
2023-08-17	6.719	6.719	6.719	6.719	6.719	119
2023-08-08	7.071	7.071	6.980	6.980	6.980	440
2023-08-07	6.805	6.855	6.805	6.855	6.855	123
2023-08-04	6.665	6.665	6.660	6.660	6.660	2,333
2023-08-02	6.845	6.856	6.845	6.856	6.856	1,171
2023-08-01	7.005	7.005	7.005	7.005	7.005	1,972
2023-07-31	6.771	6.771	6.753	6.753	6.753	1,870
2023-07-28	6.549	6.549	6.529	6.529	6.529	1,104
2023-07-27	6.710	6.710	6.577	6.577	6.577	79,794
2023-07-26	6.743	6.771	6.743	6.771	6.771	1,100
2023-07-25	6.753	6.753	6.753	6.753	6.753	1,541

← NewerPage 10 of 13 · 744 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.