Lynas Rare Earths Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 8.547 | 8.547 | 8.547 | 8.547 | 8.547 | 8,926 |
| 2022-12-08 | 8.563 | 8.563 | 8.563 | 8.563 | 8.563 | 15,857 |
| 2022-12-05 | 8.770 | 8.770 | 8.770 | 8.770 | 8.770 | 27,882 |
| 2022-12-02 | 8.967 | 8.967 | 8.967 | 8.967 | 8.967 | 9,723 |
| 2022-11-29 | 8.449 | 8.449 | 8.449 | 8.449 | 8.449 | 10,587 |
| 2022-11-15 | 8.506 | 8.506 | 8.506 | 8.506 | 8.506 | 2,424 |
| 2022-11-10 | 8.909 | 8.909 | 8.909 | 8.909 | 8.909 | 5,000 |
| 2022-11-08 | 8.854 | 8.854 | 8.854 | 8.854 | 8.854 | 4,236 |
| 2022-11-02 | 8.695 | 8.695 | 8.695 | 8.695 | 8.695 | 750,000 |
| 2022-11-01 | 8.330 | 8.738 | 8.330 | 8.738 | 8.738 | 79,162 |
| 2022-10-14 | 7.630 | 7.630 | 7.630 | 7.630 | 7.630 | 30,000 |
| 2022-10-12 | 7.640 | 7.649 | 7.640 | 7.649 | 7.649 | 19,441 |
| 2022-10-06 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 152,315 |
| 2022-09-30 | 7.527 | 7.610 | 7.527 | 7.610 | 7.610 | 22,684 |
| 2022-09-29 | 7.660 | 7.664 | 7.660 | 7.664 | 7.664 | 31,641 |
| 2022-09-28 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 2,684 |
| 2022-09-23 | 7.883 | 7.883 | 7.883 | 7.883 | 7.883 | 17,602 |
| 2022-09-20 | 8.051 | 8.051 | 8.051 | 8.051 | 8.051 | 12,702 |
| 2022-09-12 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 849 |
| 2022-09-02 | 8.413 | 8.413 | 8.413 | 8.413 | 8.413 | 10,495 |
| 2022-09-01 | 8.778 | 8.778 | 8.778 | 8.778 | 8.778 | 1,270 |
| 2022-08-26 | 9.030 | 9.030 | 9.030 | 9.030 | 9.030 | 12 |
| 2022-08-22 | 8.805 | 8.805 | 8.805 | 8.805 | 8.805 | 20,000 |
| 2022-08-19 | 9.782 | 9.782 | 9.782 | 9.782 | 9.782 | 10,804 |
| 2022-08-17 | 10.105 | 10.105 | 10.105 | 10.105 | 10.105 | 1,142,800 |
| 2022-08-12 | 9.779 | 9.779 | 9.779 | 9.779 | 9.779 | 5,160 |
| 2022-08-05 | 9.329 | 9.329 | 9.329 | 9.329 | 9.329 | 415,478 |
| 2022-08-03 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 1,200 |
| 2022-07-21 | 8.262 | 8.262 | 8.262 | 8.262 | 8.262 | 442 |
| 2022-07-13 | 7.561 | 7.561 | 7.561 | 7.561 | 7.561 | 9,714 |
| 2022-07-12 | 7.446 | 7.446 | 7.446 | 7.446 | 7.446 | 9,146 |
| 2022-07-04 | 9.055 | 9.055 | 9.055 | 9.055 | 9.055 | 442 |
| 2022-06-27 | 9.132 | 9.132 | 9.132 | 9.132 | 9.132 | 4,414 |
| 2022-06-24 | 8.819 | 8.819 | 8.819 | 8.819 | 8.819 | 15,500 |
| 2022-06-20 | 8.359 | 8.359 | 8.359 | 8.359 | 8.359 | 4,500 |
| 2022-06-15 | 8.530 | 8.814 | 8.530 | 8.730 | 8.730 | 182,420 |
| 2022-06-14 | 8.294 | 8.294 | 8.294 | 8.294 | 8.294 | 4,369 |
| 2022-06-08 | 9.636 | 9.636 | 9.636 | 9.636 | 9.636 | 19,076 |
| 2022-05-31 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 3,642 |
| 2022-05-17 | 9.523 | 9.523 | 9.523 | 9.523 | 9.523 | 5,000 |
| 2022-05-13 | 8.551 | 8.551 | 8.551 | 8.551 | 8.551 | 30,650 |
| 2022-05-05 | 9.246 | 9.246 | 9.246 | 9.246 | 9.246 | 5,465 |
| 2022-04-25 | 9.184 | 9.184 | 9.184 | 9.184 | 9.184 | 4,500 |
| 2022-04-20 | 9.403 | 9.403 | 9.403 | 9.403 | 9.403 | 1,440 |
| 2022-04-06 | 10.090 | 10.090 | 10.090 | 10.090 | 10.090 | 30,000 |
| 2022-03-28 | 10.535 | 10.535 | 10.535 | 10.535 | 10.535 | 1,500 |
| 2022-03-25 | 10.346 | 10.346 | 10.346 | 10.346 | 10.346 | 5,000 |
| 2022-03-22 | 10.664 | 10.664 | 10.664 | 10.664 | 10.664 | 29,000 |
| 2022-03-18 | 10.050 | 10.050 | 10.050 | 10.050 | 10.050 | 8,453 |
| 2022-03-16 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 3,089 |
| 2022-03-11 | 10.348 | 10.348 | 10.348 | 10.348 | 10.348 | 19,340 |
| 2022-03-09 | 10.110 | 10.110 | 10.110 | 10.110 | 10.110 | 14,990 |
| 2022-03-04 | 11.000 | 11.000 | 10.523 | 10.523 | 10.523 | 153,048 |
| 2022-03-03 | 11.002 | 11.002 | 10.930 | 10.930 | 10.930 | 169,272 |
| 2022-03-02 | 10.640 | 10.793 | 10.640 | 10.793 | 10.793 | 146,846 |
| 2022-03-01 | 10.553 | 10.553 | 10.553 | 10.553 | 10.553 | 48,286 |
| 2022-02-25 | 9.516 | 9.516 | 9.516 | 9.516 | 9.516 | 20,000 |
| 2022-02-24 | 9.140 | 9.140 | 8.730 | 8.730 | 8.730 | 158,335 |
| 2022-02-23 | 8.690 | 8.690 | 8.690 | 8.690 | 8.690 | 15,311 |
| 2022-02-22 | 8.790 | 8.790 | 8.468 | 8.468 | 8.468 | 96,390 |
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.