Lynas Rare Earths Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-24 | 6.620 | 6.623 | 6.620 | 6.623 | 6.623 | 1,295 |
| 2023-07-21 | 6.718 | 6.718 | 6.707 | 6.707 | 6.707 | 1,789 |
| 2023-07-20 | 6.836 | 6.855 | 6.836 | 6.841 | 6.841 | 2,414 |
| 2023-07-19 | 6.755 | 6.795 | 6.755 | 6.791 | 6.791 | 2,115 |
| 2023-07-18 | 6.802 | 6.803 | 6.802 | 6.803 | 6.803 | 2,598 |
| 2023-07-17 | 6.978 | 6.979 | 6.978 | 6.979 | 6.979 | 2,478 |
| 2023-07-14 | 7.125 | 7.131 | 7.125 | 7.131 | 7.131 | 1,497 |
| 2023-07-13 | 7.035 | 7.035 | 7.029 | 7.031 | 7.031 | 2,166 |
| 2023-07-12 | 7.072 | 7.072 | 7.069 | 7.069 | 7.069 | 2,442 |
| 2023-07-11 | 7.075 | 7.077 | 7.075 | 7.077 | 7.077 | 2,155 |
| 2023-07-10 | 7.075 | 7.080 | 7.073 | 7.073 | 7.073 | 2,525 |
| 2023-07-07 | 7.044 | 7.044 | 7.044 | 7.044 | 7.044 | 2,961 |
| 2023-07-06 | 7.272 | 7.272 | 7.271 | 7.271 | 7.271 | 2,616 |
| 2023-07-05 | 7.425 | 7.425 | 7.354 | 7.354 | 7.354 | 2,947 |
| 2023-07-04 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 3,144 |
| 2023-07-03 | 6.905 | 6.905 | 6.901 | 6.901 | 6.901 | 2,029 |
| 2023-06-30 | 6.822 | 6.823 | 6.822 | 6.823 | 6.823 | 2,890 |
| 2023-06-29 | 6.814 | 6.814 | 6.814 | 6.814 | 6.814 | 4,279 |
| 2023-06-28 | 6.988 | 6.988 | 6.988 | 6.988 | 6.988 | 4,091 |
| 2023-06-27 | 7.047 | 7.047 | 7.047 | 7.047 | 7.047 | 4,770 |
| 2023-06-26 | 7.005 | 7.015 | 7.005 | 7.015 | 7.015 | 7,614 |
| 2023-06-23 | 7.134 | 7.134 | 7.134 | 7.134 | 7.134 | 4,176 |
| 2023-06-22 | 7.205 | 7.205 | 7.205 | 7.205 | 7.205 | 6,239 |
| 2023-06-21 | 7.411 | 7.411 | 7.411 | 7.411 | 7.411 | 6,062 |
| 2023-06-15 | 7.435 | 7.435 | 7.435 | 7.435 | 7.435 | 2,100 |
| 2023-06-13 | 7.575 | 7.663 | 7.575 | 7.663 | 7.663 | 1,116 |
| 2023-05-31 | 7.455 | 7.455 | 7.455 | 7.455 | 7.455 | 400 |
| 2023-05-30 | 7.595 | 7.595 | 7.590 | 7.590 | 7.590 | 10,902 |
| 2023-05-26 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 21,971 |
| 2023-05-24 | 7.445 | 7.450 | 7.438 | 7.441 | 7.441 | 2,903 |
| 2023-05-23 | 7.405 | 7.405 | 7.340 | 7.340 | 7.340 | 44,092 |
| 2023-05-19 | 7.445 | 7.445 | 7.445 | 7.445 | 7.445 | 280 |
| 2023-05-18 | 7.455 | 7.455 | 7.455 | 7.455 | 7.455 | 9 |
| 2023-04-26 | 6.673 | 6.673 | 6.673 | 6.673 | 6.673 | 6,688 |
| 2023-04-12 | 6.395 | 6.395 | 6.388 | 6.388 | 6.388 | 31,547 |
| 2023-04-06 | 6.139 | 6.139 | 6.139 | 6.139 | 6.139 | 39,577 |
| 2023-04-05 | 6.277 | 6.277 | 6.277 | 6.277 | 6.277 | 7,644 |
| 2023-04-03 | 6.503 | 6.588 | 6.503 | 6.588 | 6.588 | 16,245 |
| 2023-03-30 | 6.345 | 6.345 | 6.345 | 6.345 | 6.345 | 28 |
| 2023-03-24 | 6.365 | 6.365 | 6.365 | 6.365 | 6.365 | 145 |
| 2023-03-22 | 6.509 | 6.509 | 6.509 | 6.509 | 6.509 | 12,991 |
| 2023-03-17 | 6.551 | 6.551 | 6.551 | 6.551 | 6.551 | 5,910 |
| 2023-03-15 | 6.628 | 6.634 | 6.609 | 6.634 | 6.634 | 16,283 |
| 2023-03-14 | 6.628 | 6.628 | 6.628 | 6.628 | 6.628 | 19,365 |
| 2023-03-13 | 6.803 | 6.803 | 6.803 | 6.803 | 6.803 | 7,000 |
| 2023-03-06 | 7.450 | 7.450 | 7.414 | 7.414 | 7.414 | 48,172 |
| 2023-03-02 | 7.876 | 7.876 | 7.876 | 7.876 | 7.876 | 10,000 |
| 2023-02-27 | 8.108 | 8.108 | 8.108 | 8.108 | 8.108 | 9,334 |
| 2023-02-24 | 8.467 | 8.467 | 8.467 | 8.467 | 8.467 | 12,040 |
| 2023-02-23 | 8.398 | 8.398 | 8.398 | 8.398 | 8.398 | 5,750 |
| 2023-02-20 | 8.249 | 8.249 | 8.249 | 8.249 | 8.249 | 6,217 |
| 2023-02-15 | 8.222 | 8.222 | 8.222 | 8.222 | 8.222 | 4,862 |
| 2023-02-02 | 9.609 | 9.609 | 9.609 | 9.609 | 9.609 | 4,408 |
| 2023-01-17 | 8.456 | 8.456 | 8.456 | 8.456 | 8.456 | 16,037 |
| 2023-01-05 | 7.945 | 7.945 | 7.945 | 7.945 | 7.945 | 12,578 |
| 2023-01-04 | 7.876 | 7.876 | 7.875 | 7.875 | 7.875 | 35,055 |
| 2023-01-03 | 7.671 | 7.671 | 7.671 | 7.671 | 7.671 | 45,223 |
| 2022-12-23 | 7.947 | 7.947 | 7.947 | 7.947 | 7.947 | 13,382 |
| 2022-12-21 | 8.038 | 8.038 | 8.038 | 8.038 | 8.038 | 400 |
| 2022-12-12 | 8.305 | 8.305 | 8.305 | 8.305 | 8.305 | 4,005 |
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.