Lynas Rare Earths Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	14.990	15.450	14.990	15.450	15.450	1,007
2026-07-21	16.040	16.070	16.000	16.070	16.070	273
2026-07-20	15.790	15.790	15.680	15.680	15.680	1,411
2026-07-17	15.980	16.020	15.980	16.020	16.020	365
2026-07-16	16.240	16.280	16.210	16.220	16.220	1,570
2026-07-15	16.425	16.425	16.425	16.425	16.425	69
2026-07-14	16.180	16.310	16.180	16.310	16.310	141
2026-07-13	16.130	16.183	16.130	16.169	16.169	1,999
2026-07-10	16.635	16.635	16.525	16.525	16.525	181
2026-07-09	16.840	16.910	16.840	16.910	16.910	74
2026-07-08	17.080	17.160	17.080	17.160	17.160	221
2026-07-07	17.600	17.600	16.885	16.885	16.885	791
2026-07-06	17.985	18.100	17.975	17.975	17.975	146
2026-07-03	18.430	18.430	18.255	18.255	18.255	118
2026-07-01	18.020	18.020	18.005	18.005	18.005	177
2026-06-30	17.930	18.025	17.930	18.025	18.025	499
2026-06-29	18.480	18.480	18.480	18.480	18.480	1,045
2026-06-26	18.620	18.620	18.600	18.620	18.620	265
2026-06-25	18.435	18.690	18.435	18.560	18.560	863
2026-06-24	18.590	19.455	18.590	19.455	19.455	1,771
2026-06-23	18.390	18.680	18.390	18.561	18.561	13,194
2026-06-22	18.480	18.648	18.480	18.648	18.648	16,382
2026-06-19	18.165	18.275	18.140	18.275	18.275	1,352
2026-06-17	18.070	18.070	18.030	18.030	18.030	272
2026-06-16	18.070	18.070	18.050	18.050	18.050	296
2026-06-15	18.175	18.175	17.765	17.955	17.955	842
2026-06-12	17.805	17.870	17.780	17.780	17.780	755
2026-06-11	16.320	16.920	16.100	16.855	16.855	3,205
2026-06-10	17.115	17.115	16.546	16.546	16.546	35,838
2026-06-09	17.580	17.580	17.180	17.335	17.335	1,572
2026-06-05	18.280	18.350	18.255	18.270	18.270	3,854
2026-06-04	19.085	19.085	18.445	18.750	18.750	563
2026-06-03	19.570	19.690	19.570	19.600	19.600	1,958
2026-06-02	18.500	19.010	18.500	19.000	19.000	1,302
2026-06-01	19.090	19.090	18.640	18.720	18.720	2,508
2026-05-29	19.160	19.160	19.160	19.160	19.160	322
2026-05-28	18.925	18.925	18.730	18.730	18.730	7,319
2026-05-27	19.790	19.790	19.450	19.460	19.460	793
2026-05-22	18.760	18.780	18.730	18.780	18.780	659
2026-05-20	18.390	18.530	18.390	18.530	18.530	860
2026-05-19	17.970	18.100	17.970	18.100	18.100	558
2026-05-18	19.070	19.090	19.070	19.090	19.090	599
2026-05-15	17.820	18.235	17.820	17.945	17.945	1,317
2026-05-14	18.080	19.225	17.880	17.900	17.900	2,586
2026-05-13	20.090	20.150	20.070	20.070	20.070	410
2026-05-12	19.680	19.780	19.570	19.570	19.570	166
2026-05-11	19.775	19.870	19.775	19.870	19.870	3,213
2026-05-08	19.715	19.715	19.715	19.715	19.715	310
2026-05-07	19.820	19.880	19.820	19.880	19.880	438
2026-05-06	19.230	19.230	19.230	19.230	19.230	408
2026-05-05	18.530	18.560	18.530	18.560	18.560	1,074
2026-05-01	19.375	19.400	19.285	19.285	19.285	1,812
2026-04-30	19.380	19.380	19.055	19.105	19.105	2,230
2026-04-29	18.685	19.875	18.685	19.875	19.875	2,745
2026-04-28	18.780	18.950	18.780	18.780	18.780	1,586
2026-04-27	17.930	18.050	17.890	18.050	18.050	3,429
2026-04-24	18.410	18.410	18.265	18.335	18.335	6,310
2026-04-23	19.270	19.270	18.365	18.390	18.390	5,945
2026-04-22	19.775	19.865	19.770	19.780	19.780	474
2026-04-21	19.870	19.970	19.710	19.940	19.940	3,289

← NewerPage 2 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.