Lynas Rare Earths Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-25 | 9.090 | 9.090 | 9.090 | 9.090 | 9.090 | 112 |
| 2025-06-24 | 9.115 | 9.115 | 9.110 | 9.110 | 9.110 | 473 |
| 2025-06-23 | 9.195 | 9.195 | 9.110 | 9.120 | 9.120 | 145 |
| 2025-06-20 | 9.315 | 9.315 | 9.315 | 9.315 | 9.315 | 474 |
| 2025-06-19 | 9.330 | 9.355 | 9.305 | 9.330 | 9.330 | 88 |
| 2025-06-17 | 9.545 | 9.545 | 9.545 | 9.545 | 9.545 | 1,249 |
| 2025-06-16 | 9.360 | 9.360 | 9.320 | 9.320 | 9.320 | 374 |
| 2025-06-13 | 9.040 | 9.040 | 8.900 | 9.030 | 9.030 | 4,695 |
| 2025-06-12 | 8.840 | 8.840 | 8.555 | 8.825 | 8.825 | 1,403 |
| 2025-06-11 | 8.680 | 8.680 | 8.650 | 8.660 | 8.660 | 793 |
| 2025-06-10 | 9.360 | 9.360 | 9.360 | 9.360 | 9.360 | 112 |
| 2025-06-09 | 9.165 | 9.165 | 9.165 | 9.165 | 9.165 | 15,344 |
| 2025-06-06 | 9.150 | 9.155 | 9.150 | 9.150 | 9.150 | 465 |
| 2025-06-05 | 9.180 | 9.180 | 8.995 | 9.180 | 9.180 | 947 |
| 2025-06-04 | 8.200 | 8.200 | 8.122 | 8.200 | 8.200 | 203 |
| 2025-06-03 | 7.990 | 7.990 | 7.965 | 7.990 | 7.990 | 355 |
| 2025-06-02 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 174 |
| 2025-05-29 | 7.760 | 7.785 | 7.760 | 7.770 | 7.770 | 574 |
| 2025-05-28 | 7.955 | 7.955 | 7.955 | 7.955 | 7.955 | 316 |
| 2025-05-27 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 368 |
| 2025-05-23 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 755 |
| 2025-05-22 | 8.085 | 8.085 | 8.023 | 8.023 | 8.023 | 50,078 |
| 2025-05-20 | 7.590 | 7.595 | 7.590 | 7.595 | 7.595 | 11,970 |
| 2025-05-14 | 7.460 | 7.460 | 7.440 | 7.440 | 7.440 | 60 |
| 2025-05-12 | 7.585 | 7.630 | 7.553 | 7.553 | 7.553 | 11,886 |
| 2025-05-07 | 8.020 | 8.055 | 7.980 | 7.980 | 7.980 | 667 |
| 2025-05-06 | 8.360 | 8.400 | 8.360 | 8.360 | 8.360 | 42 |
| 2025-05-01 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 19 |
| 2025-04-30 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 147 |
| 2025-04-29 | 8.590 | 8.645 | 8.590 | 8.645 | 8.645 | 81 |
| 2025-04-28 | 8.590 | 8.590 | 8.570 | 8.570 | 8.570 | 451 |
| 2025-04-24 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 200 |
| 2025-04-23 | 8.545 | 8.545 | 8.190 | 8.200 | 8.200 | 2,585 |
| 2025-04-22 | 8.725 | 8.880 | 8.725 | 8.880 | 8.880 | 1,095 |
| 2025-04-17 | 8.880 | 8.880 | 8.850 | 8.850 | 8.850 | 401 |
| 2025-04-16 | 8.380 | 8.380 | 8.360 | 8.360 | 8.360 | 380 |
| 2025-04-15 | 7.940 | 7.960 | 7.940 | 7.960 | 7.960 | 140 |
| 2025-04-14 | 7.805 | 7.900 | 7.790 | 7.900 | 7.900 | 57,470 |
| 2025-04-11 | 7.965 | 7.965 | 7.870 | 7.870 | 7.870 | 1,789 |
| 2025-04-10 | 7.750 | 7.770 | 7.740 | 7.770 | 7.770 | 4,373 |
| 2025-04-09 | 7.600 | 7.630 | 7.600 | 7.630 | 7.630 | 1,523 |
| 2025-04-08 | 7.715 | 7.715 | 7.490 | 7.490 | 7.490 | 713 |
| 2025-04-07 | 7.465 | 7.590 | 7.465 | 7.500 | 7.500 | 947 |
| 2025-04-04 | 7.310 | 7.513 | 7.310 | 7.513 | 7.513 | 82,128 |
| 2025-04-03 | 7.055 | 7.055 | 7.055 | 7.055 | 7.055 | 113 |
| 2025-03-31 | 7.025 | 7.025 | 7.025 | 7.025 | 7.025 | 6 |
| 2025-03-21 | 7.375 | 7.375 | 7.375 | 7.375 | 7.375 | 13 |
| 2025-03-17 | 7.605 | 7.605 | 7.605 | 7.605 | 7.605 | 188 |
| 2025-03-14 | 7.305 | 7.305 | 7.305 | 7.305 | 7.305 | 20 |
| 2025-03-04 | 7.050 | 7.170 | 6.850 | 7.070 | 7.070 | 192,815 |
| 2025-03-03 | 6.835 | 6.835 | 6.835 | 6.835 | 6.835 | 221 |
| 2025-02-28 | 6.765 | 6.765 | 6.765 | 6.765 | 6.765 | 51 |
| 2025-02-25 | 6.965 | 6.965 | 6.965 | 6.965 | 6.965 | 83 |
| 2025-02-24 | 6.885 | 6.885 | 6.885 | 6.885 | 6.885 | 24 |
| 2025-02-20 | 7.039 | 7.039 | 7.039 | 7.039 | 7.039 | 1,066 |
| 2025-02-12 | 6.885 | 6.885 | 6.885 | 6.885 | 6.885 | 54 |
| 2025-02-04 | 6.335 | 6.335 | 6.335 | 6.335 | 6.335 | 493 |
| 2025-01-20 | 6.988 | 6.988 | 6.988 | 6.988 | 6.988 | 38,000 |
| 2025-01-08 | 6.955 | 6.955 | 6.955 | 6.955 | 6.955 | 15 |
| 2024-12-30 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 14 |
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.