Lynas Rare Earths Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-09 | 14.155 | 14.155 | 14.125 | 14.125 | 14.125 | 10,198 |
| 2026-01-08 | 14.485 | 14.490 | 14.335 | 14.335 | 14.335 | 1,694 |
| 2026-01-07 | 14.485 | 14.485 | 14.485 | 14.485 | 14.485 | 2,492 |
| 2026-01-06 | 13.035 | 13.317 | 13.035 | 13.317 | 13.317 | 5,062 |
| 2026-01-05 | 12.985 | 12.985 | 12.985 | 12.985 | 12.985 | 10,288 |
| 2026-01-02 | 12.340 | 12.340 | 12.270 | 12.270 | 12.270 | 2,004 |
| 2025-12-23 | 12.375 | 12.520 | 12.375 | 12.520 | 12.520 | 496 |
| 2025-12-22 | 12.365 | 12.450 | 12.365 | 12.450 | 12.450 | 2,440 |
| 2025-12-19 | 12.265 | 12.265 | 12.265 | 12.265 | 12.265 | 2,210 |
| 2025-12-18 | 12.335 | 12.335 | 12.335 | 12.335 | 12.335 | 8,624 |
| 2025-12-17 | 12.355 | 12.355 | 12.355 | 12.355 | 12.355 | 9,121 |
| 2025-12-16 | 12.495 | 12.495 | 12.495 | 12.495 | 12.495 | 7,215 |
| 2025-12-11 | 12.645 | 12.645 | 12.645 | 12.645 | 12.645 | 1,675 |
| 2025-12-09 | 12.945 | 12.945 | 12.915 | 12.945 | 12.945 | 1,528 |
| 2025-12-08 | 13.500 | 13.505 | 13.215 | 13.505 | 13.505 | 2,759 |
| 2025-12-04 | 14.155 | 14.155 | 14.155 | 14.155 | 14.155 | 666 |
| 2025-12-02 | 14.955 | 15.100 | 14.955 | 15.100 | 15.100 | 3,030 |
| 2025-11-28 | 14.505 | 14.505 | 14.505 | 14.505 | 14.505 | 197 |
| 2025-11-26 | 14.540 | 15.000 | 14.540 | 15.000 | 15.000 | 981 |
| 2025-11-25 | 14.985 | 14.995 | 14.985 | 14.995 | 14.995 | 994 |
| 2025-11-24 | 15.365 | 15.365 | 15.365 | 15.365 | 15.365 | 119 |
| 2025-11-21 | 14.305 | 14.305 | 14.305 | 14.305 | 14.305 | 10,238 |
| 2025-11-20 | 16.530 | 16.545 | 15.460 | 16.017 | 16.017 | 11,020 |
| 2025-11-19 | 15.550 | 15.550 | 15.475 | 15.500 | 15.500 | 3,342 |
| 2025-11-18 | 14.965 | 14.965 | 14.660 | 14.660 | 14.660 | 8,308 |
| 2025-11-17 | 14.700 | 15.005 | 14.700 | 14.955 | 14.955 | 2,063 |
| 2025-11-14 | 14.165 | 14.265 | 14.105 | 14.105 | 14.105 | 2,582 |
| 2025-11-12 | 14.110 | 14.250 | 13.975 | 13.975 | 13.975 | 4,503 |
| 2025-11-11 | 14.350 | 14.350 | 14.155 | 14.155 | 14.155 | 1,941 |
| 2025-11-10 | 14.240 | 14.365 | 14.215 | 14.215 | 14.215 | 4,433 |
| 2025-11-07 | 13.415 | 13.415 | 13.415 | 13.415 | 13.415 | 1,084 |
| 2025-11-06 | 13.115 | 13.115 | 13.075 | 13.075 | 13.075 | 3,752 |
| 2025-11-05 | 13.235 | 13.405 | 13.235 | 13.355 | 13.355 | 7,791 |
| 2025-11-04 | 13.695 | 13.695 | 13.695 | 13.695 | 13.695 | 3,592 |
| 2025-11-03 | 14.945 | 14.965 | 13.980 | 13.990 | 13.990 | 4,309 |
| 2025-10-31 | 15.355 | 15.455 | 15.286 | 15.286 | 15.286 | 19,271 |
| 2025-10-30 | 15.219 | 15.343 | 15.219 | 15.255 | 15.255 | 4,380 |
| 2025-10-29 | 15.245 | 15.245 | 15.225 | 15.225 | 15.225 | 3,268 |
| 2025-10-28 | 16.505 | 16.505 | 15.940 | 15.985 | 15.985 | 9,588 |
| 2025-10-27 | 18.520 | 18.520 | 18.195 | 18.305 | 18.305 | 3,427 |
← NewerPage 4 of 4 · 220 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.