Lynas Rare Earths Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-08 | 6.370 | 6.385 | 6.370 | 6.370 | 6.370 | 118 |
| 2024-07-04 | 6.500 | 6.510 | 6.500 | 6.510 | 6.510 | 13 |
| 2024-07-03 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 22 |
| 2024-07-02 | 6.160 | 6.170 | 6.155 | 6.170 | 6.170 | 1,062 |
| 2024-06-27 | 5.960 | 5.960 | 5.940 | 5.940 | 5.940 | 26 |
| 2024-06-25 | 6.065 | 6.065 | 6.065 | 6.065 | 6.065 | 5 |
| 2024-06-18 | 6.085 | 6.085 | 6.085 | 6.085 | 6.085 | 1,000 |
| 2024-06-14 | 6.127 | 6.127 | 6.127 | 6.127 | 6.127 | 16,347 |
| 2024-06-13 | 6.325 | 6.325 | 6.110 | 6.110 | 6.110 | 47,234 |
| 2024-06-12 | 6.500 | 6.515 | 6.495 | 6.500 | 6.500 | 2,548 |
| 2024-06-06 | 6.650 | 6.660 | 6.650 | 6.660 | 6.660 | 6 |
| 2024-06-05 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 1 |
| 2024-06-04 | 6.720 | 6.730 | 6.720 | 6.730 | 6.730 | 2 |
| 2024-06-03 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 1 |
| 2024-05-31 | 6.610 | 6.610 | 6.610 | 6.610 | 6.610 | 18 |
| 2024-05-30 | 6.620 | 6.620 | 6.620 | 6.620 | 6.620 | 3 |
| 2024-05-28 | 6.755 | 6.755 | 6.755 | 6.755 | 6.755 | 29 |
| 2024-05-24 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 123 |
| 2024-05-22 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 2 |
| 2024-05-21 | 7.070 | 7.070 | 7.070 | 7.070 | 7.070 | 2 |
| 2024-05-20 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 281 |
| 2024-05-17 | 6.980 | 6.995 | 6.980 | 6.980 | 6.980 | 368 |
| 2024-05-16 | 6.970 | 6.980 | 6.970 | 6.980 | 6.980 | 4 |
| 2024-05-14 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 11 |
| 2024-05-13 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 5 |
| 2024-05-10 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 1 |
| 2024-05-09 | 6.630 | 6.630 | 6.630 | 6.630 | 6.630 | 4 |
| 2024-05-07 | 6.630 | 6.630 | 6.630 | 6.630 | 6.630 | 252 |
| 2024-05-03 | 6.540 | 6.550 | 6.540 | 6.550 | 6.550 | 14 |
| 2024-05-01 | 6.510 | 6.510 | 6.500 | 6.500 | 6.500 | 895 |
| 2024-04-30 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 15 |
| 2024-04-29 | 6.430 | 6.430 | 6.410 | 6.410 | 6.410 | 27 |
| 2024-04-26 | 6.205 | 6.220 | 6.190 | 6.214 | 6.214 | 5,126 |
| 2024-04-24 | 6.370 | 6.390 | 6.370 | 6.379 | 6.379 | 199 |
| 2024-04-23 | 6.390 | 6.431 | 6.390 | 6.429 | 6.429 | 613 |
| 2024-04-22 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 8,790 |
| 2024-04-18 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 2 |
| 2024-04-17 | 6.295 | 6.490 | 6.295 | 6.451 | 6.451 | 1,185 |
| 2024-04-16 | 6.120 | 6.160 | 6.090 | 6.160 | 6.160 | 19,745 |
| 2024-04-12 | 6.149 | 6.149 | 6.115 | 6.149 | 6.149 | 28,968 |
| 2024-04-11 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 101 |
| 2024-04-10 | 5.980 | 5.980 | 5.930 | 5.959 | 5.959 | 3,625 |
| 2024-04-09 | 6.020 | 6.020 | 5.959 | 5.959 | 5.959 | 3,665 |
| 2024-04-08 | 5.660 | 5.730 | 5.660 | 5.730 | 5.730 | 37 |
| 2024-04-05 | 5.619 | 5.619 | 5.619 | 5.619 | 5.619 | 3,791 |
| 2024-04-04 | 5.790 | 5.860 | 5.790 | 5.850 | 5.850 | 140 |
| 2024-03-21 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 139,195 |
| 2024-03-18 | 5.739 | 5.739 | 5.739 | 5.739 | 5.739 | 5,826 |
| 2024-03-14 | 5.821 | 5.821 | 5.821 | 5.821 | 5.821 | 5,826 |
| 2024-03-12 | 5.851 | 5.851 | 5.851 | 5.851 | 5.851 | 3,030 |
| 2024-03-11 | 5.799 | 5.799 | 5.799 | 5.799 | 5.799 | 105 |
| 2024-03-08 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 51,231 |
| 2024-03-07 | 6.080 | 6.080 | 6.019 | 6.019 | 6.019 | 85,761 |
| 2024-03-06 | 5.782 | 5.782 | 5.782 | 5.782 | 5.782 | 426 |
| 2024-03-04 | 6.241 | 6.241 | 6.239 | 6.239 | 6.239 | 8,128 |
| 2024-03-01 | 6.109 | 6.109 | 6.109 | 6.109 | 6.109 | 411 |
| 2024-02-28 | 5.970 | 5.971 | 5.970 | 5.971 | 5.971 | 15,335 |
| 2024-02-23 | 5.884 | 5.884 | 5.884 | 5.884 | 5.884 | 52 |
| 2024-02-22 | 5.909 | 5.909 | 5.909 | 5.909 | 5.909 | 320 |
| 2024-02-21 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 192 |
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.