Lynas Rare Earths Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	20.390	20.400	20.390	20.400	20.400	1,243
2026-04-17	20.680	20.680	20.660	20.660	20.660	1,870
2026-04-16	20.765	20.780	20.765	20.780	20.780	871
2026-04-15	20.800	20.800	20.610	20.610	20.610	851
2026-04-14	22.165	22.165	22.085	22.100	22.100	3,237
2026-04-13	21.510	21.510	21.485	21.485	21.485	461
2026-04-10	21.460	21.790	21.460	21.790	21.790	1,673
2026-04-09	21.385	21.840	21.385	21.709	21.709	10,522
2026-04-08	21.130	21.230	21.130	21.230	21.230	1,402
2026-04-07	20.345	20.345	19.983	19.983	19.983	21,121
2026-04-02	19.537	19.537	19.537	19.537	19.537	3,292
2026-04-01	19.855	19.855	19.855	19.855	19.855	1,885
2026-03-31	19.010	19.440	19.010	19.030	19.030	1,285
2026-03-27	20.145	20.145	20.145	20.145	20.145	5,948
2026-03-26	19.900	19.900	19.900	19.900	19.900	115
2026-03-24	19.430	19.430	19.430	19.430	19.430	405
2026-03-23	18.465	18.930	18.408	18.408	18.408	64,509
2026-03-19	18.666	18.666	18.666	18.666	18.666	72,070
2026-03-18	20.435	20.435	20.435	20.435	20.435	1,322
2026-03-17	20.260	20.260	20.005	20.095	20.095	1,364
2026-03-16	21.090	21.090	20.794	20.794	20.794	11,779
2026-03-13	20.625	20.625	20.625	20.625	20.625	821
2026-03-12	20.960	21.045	20.698	20.698	20.698	64,952
2026-03-11	20.225	20.225	19.968	19.968	19.968	103,033
2026-03-10	18.000	18.468	18.000	18.468	18.468	26,667
2026-03-09	16.865	17.165	16.640	16.972	16.972	69,839
2026-03-06	18.015	18.015	17.972	17.972	17.972	10,443
2026-03-05	19.440	19.440	19.440	19.440	19.440	645
2026-03-03	19.410	19.410	18.053	18.053	18.053	45,404
2026-03-02	19.965	19.975	19.745	19.746	19.746	95,039
2026-02-27	18.445	18.845	18.350	18.845	18.845	13,265
2026-02-25	16.255	17.025	16.255	16.915	16.915	3,857
2026-02-24	15.900	15.900	15.900	15.900	15.900	9,632
2026-02-23	15.849	15.849	15.849	15.849	15.849	26,391
2026-02-18	15.574	15.574	15.574	15.574	15.574	7,071
2026-02-17	15.100	15.235	15.100	15.115	15.115	616
2026-02-16	15.935	15.935	15.935	15.935	15.935	234
2026-02-13	15.630	16.145	15.630	16.145	16.145	1,809
2026-02-12	15.955	15.955	15.955	15.955	15.955	419
2026-02-11	15.540	15.655	15.540	15.655	15.655	1,421
2026-02-06	14.335	14.645	14.305	14.305	14.305	2,856
2026-02-05	15.365	15.365	15.365	15.365	15.365	1,317
2026-02-04	16.185	16.185	16.025	16.035	16.035	3,089
2026-02-03	15.425	15.425	15.265	15.265	15.265	2,375
2026-02-02	14.735	14.735	14.735	14.735	14.735	703
2026-01-30	15.610	15.795	14.695	14.785	14.785	1,516
2026-01-29	14.735	15.495	14.735	15.495	15.495	7,507
2026-01-28	16.045	16.165	16.045	16.165	16.165	76,395
2026-01-27	16.555	16.571	15.810	15.810	15.810	10,017
2026-01-26	17.882	17.882	17.882	17.882	17.882	37,420
2026-01-23	17.210	17.210	16.840	16.855	16.855	5,779
2026-01-22	16.500	16.855	16.500	16.855	16.855	7,401
2026-01-21	16.110	16.110	16.075	16.075	16.075	4,622
2026-01-20	15.300	15.300	15.300	15.300	15.300	7,683
2026-01-19	16.385	16.385	16.320	16.320	16.320	4,580
2026-01-16	15.405	15.445	15.405	15.445	15.445	1,092
2026-01-15	15.900	15.900	15.560	15.560	15.560	3,243
2026-01-14	15.570	15.570	15.135	15.455	15.455	32,681
2026-01-13	15.325	15.375	15.151	15.255	15.255	40,208
2026-01-12	14.835	14.835	14.835	14.835	14.835	2,321

← NewerPage 3 of 13 · 747 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.