Lynas Rare Earths Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-27 | 6.515 | 6.515 | 6.515 | 6.515 | 6.515 | 15 |
| 2024-12-20 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 421 |
| 2024-12-13 | 6.845 | 6.845 | 6.845 | 6.845 | 6.845 | 170 |
| 2024-12-12 | 6.995 | 6.995 | 6.995 | 6.995 | 6.995 | 23 |
| 2024-12-10 | 7.035 | 7.035 | 7.035 | 7.035 | 7.035 | 89 |
| 2024-12-09 | 6.945 | 6.945 | 6.945 | 6.945 | 6.945 | 1,113 |
| 2024-12-06 | 6.955 | 6.955 | 6.895 | 6.895 | 6.895 | 1,207 |
| 2024-12-05 | 7.137 | 7.137 | 7.137 | 7.137 | 7.137 | 223,700 |
| 2024-12-04 | 7.306 | 7.306 | 7.306 | 7.306 | 7.306 | 327,674 |
| 2024-12-03 | 7.139 | 7.139 | 7.139 | 7.139 | 7.139 | 45,000 |
| 2024-11-27 | 6.935 | 6.935 | 6.935 | 6.935 | 6.935 | 215 |
| 2024-11-21 | 6.825 | 6.825 | 6.825 | 6.825 | 6.825 | 88 |
| 2024-11-19 | 6.985 | 6.985 | 6.985 | 6.985 | 6.985 | 196 |
| 2024-11-14 | 7.197 | 7.197 | 7.197 | 7.197 | 7.197 | 35,565 |
| 2024-11-12 | 7.745 | 7.745 | 7.745 | 7.745 | 7.745 | 26 |
| 2024-10-30 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 68,000 |
| 2024-10-28 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 68,000 |
| 2024-10-03 | 7.645 | 7.645 | 7.645 | 7.645 | 7.645 | 217 |
| 2024-10-01 | 7.900 | 7.900 | 7.890 | 7.890 | 7.890 | 29,677 |
| 2024-09-30 | 7.980 | 7.995 | 7.960 | 7.960 | 7.960 | 25 |
| 2024-09-27 | 7.850 | 7.850 | 7.770 | 7.771 | 7.771 | 7,793 |
| 2024-09-26 | 7.660 | 7.660 | 7.595 | 7.660 | 7.660 | 110 |
| 2024-09-25 | 7.555 | 7.600 | 7.555 | 7.600 | 7.600 | 3 |
| 2024-09-24 | 7.270 | 7.300 | 7.221 | 7.221 | 7.221 | 11,354 |
| 2024-09-23 | 6.975 | 7.000 | 6.920 | 7.000 | 7.000 | 3,905 |
| 2024-09-20 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 14 |
| 2024-09-19 | 6.980 | 6.995 | 6.980 | 6.980 | 6.980 | 74 |
| 2024-09-17 | 6.710 | 6.710 | 6.705 | 6.710 | 6.710 | 255 |
| 2024-09-16 | 6.865 | 6.865 | 6.865 | 6.865 | 6.865 | 272 |
| 2024-09-13 | 6.925 | 6.925 | 6.925 | 6.925 | 6.925 | 209 |
| 2024-09-12 | 6.940 | 6.945 | 6.940 | 6.940 | 6.940 | 9 |
| 2024-09-11 | 6.840 | 6.865 | 6.840 | 6.865 | 6.865 | 581 |
| 2024-09-09 | 6.966 | 6.966 | 6.966 | 6.966 | 6.966 | 7,759 |
| 2024-09-05 | 6.690 | 6.690 | 6.690 | 6.690 | 6.690 | 1 |
| 2024-09-04 | 6.740 | 6.740 | 6.687 | 6.687 | 6.687 | 8,870 |
| 2024-09-02 | 6.930 | 6.930 | 6.930 | 6.930 | 6.930 | 3 |
| 2024-08-30 | 7.100 | 7.100 | 7.080 | 7.080 | 7.080 | 57 |
| 2024-08-28 | 6.970 | 6.970 | 6.970 | 6.970 | 6.970 | 3 |
| 2024-08-27 | 6.790 | 6.790 | 6.790 | 6.790 | 6.790 | 24 |
| 2024-08-22 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 26 |
| 2024-08-21 | 6.790 | 6.817 | 6.790 | 6.817 | 6.817 | 50,002 |
| 2024-08-19 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 167 |
| 2024-08-16 | 6.195 | 6.250 | 6.185 | 6.250 | 6.250 | 3,140 |
| 2024-08-14 | 6.170 | 6.170 | 6.170 | 6.170 | 6.170 | 2 |
| 2024-08-13 | 6.100 | 6.100 | 6.090 | 6.090 | 6.090 | 3 |
| 2024-08-12 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 1 |
| 2024-08-09 | 6.065 | 6.065 | 6.065 | 6.065 | 6.065 | 156 |
| 2024-08-06 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | 1 |
| 2024-08-05 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 209 |
| 2024-08-02 | 6.009 | 6.009 | 6.009 | 6.009 | 6.009 | 3,500 |
| 2024-08-01 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 1 |
| 2024-07-29 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 2 |
| 2024-07-25 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 23 |
| 2024-07-24 | 5.770 | 6.092 | 5.762 | 6.092 | 6.092 | 44,245 |
| 2024-07-23 | 5.939 | 5.939 | 5.939 | 5.939 | 5.939 | 40,000 |
| 2024-07-19 | 6.120 | 6.120 | 6.110 | 6.110 | 6.110 | 29 |
| 2024-07-18 | 6.270 | 6.270 | 6.270 | 6.270 | 6.270 | 3 |
| 2024-07-16 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 24 |
| 2024-07-11 | 6.390 | 6.390 | 6.390 | 6.390 | 6.390 | 1 |
| 2024-07-09 | 6.430 | 6.430 | 6.430 | 6.430 | 6.430 | 21 |
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.