Lynas Rare Earths Ltd. historical data
| 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 |
← NewerPage 2 of 2 · 116 trading days
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.