Lynas Rare Earths Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	8.787	8.787	8.787	8.787	8.787	6,729
2022-02-17	9.203	9.203	9.203	9.203	9.203	2,776
2022-02-15	8.904	8.904	8.904	8.904	8.904	23,000
2022-02-14	8.515	8.515	8.515	8.515	8.515	38,940
2022-02-11	9.404	9.404	9.404	9.404	9.404	14,232
2022-02-10	9.560	9.560	9.560	9.560	9.560	18,811
2022-02-09	9.317	9.514	9.317	9.514	9.514	37,279
2022-02-08	9.176	9.176	9.176	9.176	9.176	21,500
2022-02-07	9.072	9.072	9.072	9.072	9.072	39,848
2022-01-27	9.053	9.053	9.053	9.053	9.053	7,000
2022-01-26	9.452	9.452	9.452	9.452	9.452	40,000
2022-01-24	9.154	9.154	9.154	9.154	9.154	71,000
2022-01-21	10.538	10.538	10.538	10.538	10.538	8,975
2022-01-06	10.663	10.663	10.663	10.663	10.663	15,000
2022-01-05	11.100	11.100	11.100	11.100	11.100	7,818
2021-12-21	8.886	8.899	8.886	8.899	8.899	4,272
2021-12-13	9.139	9.139	9.139	9.139	9.139	3,981
2021-12-03	9.110	9.110	9.110	9.110	9.110	159,932
2021-11-30	8.843	8.843	8.843	8.843	8.843	4,597
2021-11-25	8.736	8.736	8.736	8.736	8.736	3,778
2021-11-19	8.163	8.163	8.163	8.163	8.163	20,000
2021-11-11	7.793	7.793	7.793	7.793	7.793	2,340
2021-11-09	7.721	7.721	7.721	7.721	7.721	3,300
2021-10-29	7.329	7.329	7.329	7.329	7.329	59
2021-10-21	7.365	7.365	7.365	7.365	7.365	20,000
2021-10-18	6.920	6.920	6.920	6.920	6.920	943,756
2021-10-14	6.756	6.756	6.756	6.756	6.756	5,000

← NewerPage 13 of 13 · 747 trading days

Stock splits

No stock splits on record.

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.