Lynas Rare Earths Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-26 | 16.850 | 16.850 | 16.830 | 16.830 | 16.830 | 1,661 |
| 2025-09-25 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 3,873 |
| 2025-09-24 | 16.470 | 16.480 | 16.460 | 16.480 | 16.480 | 1,606 |
| 2025-09-23 | 16.520 | 16.540 | 16.490 | 16.490 | 16.490 | 2,789 |
| 2025-09-22 | 14.990 | 15.330 | 14.990 | 15.300 | 15.300 | 1,311 |
| 2025-09-19 | 14.775 | 14.775 | 14.700 | 14.700 | 14.700 | 411 |
| 2025-09-18 | 14.570 | 14.660 | 14.560 | 14.660 | 14.660 | 806 |
| 2025-09-16 | 14.220 | 14.265 | 14.220 | 14.265 | 14.265 | 1,037 |
| 2025-09-15 | 14.330 | 14.330 | 14.250 | 14.270 | 14.270 | 95 |
| 2025-09-12 | 14.480 | 14.480 | 14.355 | 14.355 | 14.355 | 689 |
| 2025-09-11 | 14.250 | 14.280 | 14.250 | 14.280 | 14.280 | 255 |
| 2025-09-10 | 14.430 | 14.430 | 14.230 | 14.230 | 14.230 | 1,545 |
| 2025-09-09 | 14.760 | 14.770 | 14.700 | 14.770 | 14.770 | 1,034 |
| 2025-09-08 | 14.455 | 14.455 | 14.370 | 14.400 | 14.400 | 423 |
| 2025-09-05 | 14.400 | 14.405 | 14.400 | 14.405 | 14.405 | 794 |
| 2025-09-04 | 14.690 | 14.760 | 14.680 | 14.760 | 14.760 | 1,219 |
| 2025-09-03 | 14.450 | 14.450 | 14.320 | 14.320 | 14.320 | 334 |
| 2025-09-02 | 14.500 | 14.580 | 14.370 | 14.370 | 14.370 | 1,641 |
| 2025-09-01 | 14.260 | 14.340 | 14.260 | 14.340 | 14.340 | 980 |
| 2025-08-29 | 13.430 | 13.860 | 13.430 | 13.860 | 13.860 | 1,978 |
| 2025-08-27 | 14.680 | 14.710 | 14.645 | 14.700 | 14.700 | 1,979 |
| 2025-08-26 | 14.905 | 14.905 | 14.710 | 14.710 | 14.710 | 669 |
| 2025-08-22 | 14.200 | 14.291 | 14.200 | 14.291 | 14.291 | 9,596 |
| 2025-08-21 | 14.450 | 14.540 | 14.185 | 14.540 | 14.540 | 3,129 |
| 2025-08-20 | 14.335 | 14.755 | 13.552 | 13.552 | 13.552 | 75,999 |
| 2025-08-19 | 14.735 | 15.100 | 14.735 | 15.100 | 15.100 | 4,707 |
| 2025-08-18 | 14.460 | 14.880 | 14.460 | 14.880 | 14.880 | 2,411 |
| 2025-08-15 | 14.460 | 14.470 | 14.440 | 14.460 | 14.460 | 3,134 |
| 2025-08-14 | 13.770 | 13.785 | 13.770 | 13.780 | 13.780 | 179 |
| 2025-08-13 | 13.730 | 13.730 | 12.940 | 13.645 | 13.645 | 3,520 |
| 2025-08-12 | 13.080 | 13.290 | 13.080 | 13.185 | 13.185 | 6,460 |
| 2025-08-11 | 12.900 | 12.970 | 12.870 | 12.970 | 12.970 | 2,352 |
| 2025-08-08 | 12.590 | 12.590 | 12.435 | 12.550 | 12.550 | 1,873 |
| 2025-08-07 | 12.230 | 12.230 | 12.180 | 12.180 | 12.180 | 390 |
| 2025-08-06 | 11.990 | 12.015 | 11.990 | 11.990 | 11.990 | 2,607 |
| 2025-08-05 | 11.870 | 12.093 | 11.870 | 12.093 | 12.093 | 12,153 |
| 2025-08-04 | 11.240 | 11.250 | 11.240 | 11.240 | 11.240 | 1,227 |
| 2025-08-01 | 10.840 | 10.870 | 10.515 | 10.840 | 10.840 | 285 |
| 2025-07-31 | 10.440 | 10.440 | 10.420 | 10.440 | 10.440 | 1,253 |
| 2025-07-29 | 10.810 | 10.810 | 10.810 | 10.810 | 10.810 | 52 |
| 2025-07-25 | 10.500 | 10.795 | 10.500 | 10.720 | 10.720 | 2,533 |
| 2025-07-24 | 10.610 | 10.620 | 10.568 | 10.568 | 10.568 | 7,993 |
| 2025-07-22 | 10.080 | 10.080 | 10.050 | 10.050 | 10.050 | 86 |
| 2025-07-21 | 10.115 | 10.318 | 10.115 | 10.318 | 10.318 | 30,658 |
| 2025-07-18 | 9.980 | 9.980 | 9.980 | 9.980 | 9.980 | 378 |
| 2025-07-17 | 9.760 | 9.765 | 9.760 | 9.760 | 9.760 | 2,481 |
| 2025-07-16 | 10.045 | 10.080 | 10.015 | 10.080 | 10.080 | 17,536 |
| 2025-07-15 | 9.990 | 10.328 | 9.985 | 10.328 | 10.328 | 52,579 |
| 2025-07-14 | 9.960 | 9.960 | 9.715 | 9.960 | 9.960 | 3,229 |
| 2025-07-11 | 9.630 | 9.710 | 9.630 | 9.680 | 9.680 | 1,292 |
| 2025-07-10 | 8.255 | 8.672 | 8.255 | 8.672 | 8.672 | 33,586 |
| 2025-07-09 | 8.295 | 8.295 | 8.265 | 8.265 | 8.265 | 267 |
| 2025-07-08 | 8.145 | 8.155 | 8.145 | 8.155 | 8.155 | 394 |
| 2025-07-07 | 8.205 | 8.205 | 8.205 | 8.205 | 8.205 | 363 |
| 2025-07-04 | 8.230 | 8.230 | 8.230 | 8.230 | 8.230 | 38 |
| 2025-07-02 | 8.305 | 8.305 | 8.305 | 8.305 | 8.305 | 185 |
| 2025-07-01 | 8.380 | 8.380 | 8.375 | 8.380 | 8.380 | 537 |
| 2025-06-30 | 8.535 | 8.535 | 8.510 | 8.515 | 8.515 | 2,212 |
| 2025-06-27 | 8.965 | 8.965 | 8.880 | 8.880 | 8.880 | 2,309 |
| 2025-06-26 | 9.285 | 9.285 | 9.185 | 9.185 | 9.185 | 3,713 |
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.