Lynas Rare Earths Ltd. historical data

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

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
2025-10-24	18.845	18.915	18.820	18.820	18.820	1,994
2025-10-23	18.065	19.055	18.065	19.055	19.055	11,846
2025-10-22	18.235	18.235	17.840	17.840	17.840	29,539
2025-10-21	20.540	20.540	18.875	19.059	19.059	30,986
2025-10-20	20.475	20.515	20.200	20.465	20.465	12,797
2025-10-17	18.420	19.190	18.410	18.410	18.410	81,740
2025-10-16	20.865	20.955	20.400	20.400	20.400	39,492
2025-10-15	21.570	21.625	21.435	21.535	21.535	3,535
2025-10-14	20.975	21.395	20.975	21.395	21.395	26,996
2025-10-13	20.340	21.255	20.340	20.340	20.340	15,324
2025-10-10	20.515	20.545	19.748	19.748	19.748	9,529
2025-10-09	20.095	20.658	19.985	20.595	20.595	5,408
2025-10-08	19.300	19.415	19.300	19.415	19.415	1,022
2025-10-07	19.305	19.305	19.230	19.230	19.230	1,001
2025-10-06	19.010	19.360	19.010	19.360	19.360	5,722
2025-10-03	18.060	18.170	18.060	18.150	18.150	4,837
2025-10-02	17.340	17.525	17.340	17.460	17.460	2,433
2025-10-01	16.900	16.985	16.660	16.985	16.985	4,632
2025-09-30	16.635	16.840	16.635	16.840	16.840	1,006
2025-09-29	16.845	16.890	16.810	16.820	16.820	970

← NewerPage 4 of 13 · 744 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.