Lynas Rare Earths Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 5.761 | 5.761 | 5.756 | 5.756 | 5.756 | 8,464 |
| 2024-02-14 | 5.676 | 5.678 | 5.676 | 5.676 | 5.676 | 2,211 |
| 2024-02-13 | 5.759 | 5.799 | 5.749 | 5.757 | 5.757 | 48,959 |
| 2024-02-12 | 5.789 | 5.821 | 5.789 | 5.821 | 5.821 | 3,356 |
| 2024-02-09 | 5.899 | 5.901 | 5.897 | 5.897 | 5.897 | 77,059 |
| 2024-02-08 | 5.979 | 5.998 | 5.975 | 5.998 | 5.998 | 48,775 |
| 2024-02-07 | 6.148 | 6.148 | 6.039 | 6.092 | 6.092 | 79,334 |
| 2024-02-06 | 5.841 | 5.841 | 5.839 | 5.839 | 5.839 | 47,399 |
| 2024-02-05 | 5.681 | 5.681 | 5.681 | 5.681 | 5.681 | 7,432 |
| 2024-02-02 | 5.796 | 5.798 | 5.796 | 5.798 | 5.798 | 645 |
| 2024-02-01 | 5.751 | 5.751 | 5.750 | 5.750 | 5.750 | 3,520 |
| 2024-01-31 | 5.876 | 5.877 | 5.876 | 5.877 | 5.877 | 2,958 |
| 2024-01-30 | 5.886 | 5.886 | 5.886 | 5.886 | 5.886 | 2,325 |
| 2024-01-29 | 5.971 | 5.971 | 5.964 | 5.964 | 5.964 | 12,708 |
| 2024-01-25 | 6.053 | 6.054 | 6.053 | 6.054 | 6.054 | 995 |
| 2024-01-23 | 5.823 | 5.823 | 5.790 | 5.823 | 5.823 | 181,715 |
| 2024-01-22 | 5.916 | 5.916 | 5.879 | 5.879 | 5.879 | 206,904 |
| 2024-01-19 | 5.977 | 5.983 | 5.939 | 5.983 | 5.983 | 140,778 |
| 2024-01-18 | 6.036 | 6.036 | 6.000 | 6.036 | 6.036 | 399,240 |
| 2024-01-17 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 47,994 |
| 2024-01-15 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 27,202 |
| 2024-01-12 | 6.390 | 6.390 | 6.390 | 6.390 | 6.390 | 39,728 |
| 2024-01-11 | 6.350 | 6.350 | 6.338 | 6.338 | 6.338 | 1,114 |
| 2024-01-10 | 6.270 | 6.319 | 6.270 | 6.319 | 6.319 | 44,378 |
| 2024-01-09 | 6.569 | 6.630 | 6.540 | 6.559 | 6.559 | 1,204 |
| 2024-01-08 | 6.637 | 6.649 | 6.637 | 6.649 | 6.649 | 1,237 |
| 2024-01-05 | 6.735 | 6.735 | 6.710 | 6.722 | 6.722 | 12,115 |
| 2024-01-04 | 6.719 | 6.720 | 6.719 | 6.720 | 6.720 | 1,608 |
| 2024-01-03 | 6.984 | 6.984 | 6.980 | 6.980 | 6.980 | 1,078 |
| 2024-01-02 | 7.189 | 7.189 | 7.182 | 7.182 | 7.182 | 410 |
| 2023-12-28 | 7.140 | 7.149 | 7.140 | 7.149 | 7.149 | 147 |
| 2023-12-27 | 7.149 | 7.149 | 7.149 | 7.149 | 7.149 | 486 |
| 2023-12-22 | 7.106 | 7.106 | 7.106 | 7.106 | 7.106 | 31,474 |
| 2023-12-21 | 6.783 | 6.800 | 6.783 | 6.783 | 6.783 | 177,541 |
| 2023-12-19 | 6.758 | 6.758 | 6.758 | 6.758 | 6.758 | 6 |
| 2023-12-18 | 6.650 | 6.654 | 6.650 | 6.654 | 6.654 | 624 |
| 2023-12-15 | 6.659 | 6.659 | 6.659 | 6.659 | 6.659 | 46 |
| 2023-12-14 | 6.324 | 6.324 | 6.323 | 6.323 | 6.323 | 1,310 |
| 2023-12-13 | 6.021 | 6.021 | 6.021 | 6.021 | 6.021 | 2,248 |
| 2023-12-12 | 6.070 | 6.079 | 6.070 | 6.079 | 6.079 | 726 |
| 2023-12-11 | 6.308 | 6.308 | 6.305 | 6.305 | 6.305 | 884 |
| 2023-12-08 | 6.395 | 6.395 | 6.388 | 6.388 | 6.388 | 915 |
| 2023-12-07 | 6.448 | 6.448 | 6.431 | 6.433 | 6.433 | 107,629 |
| 2023-12-06 | 6.399 | 6.399 | 6.374 | 6.374 | 6.374 | 469 |
| 2023-12-05 | 6.244 | 6.264 | 6.244 | 6.264 | 6.264 | 609 |
| 2023-12-04 | 6.444 | 6.459 | 6.444 | 6.459 | 6.459 | 196 |
| 2023-12-01 | 6.379 | 6.381 | 6.379 | 6.381 | 6.381 | 377 |
| 2023-11-30 | 6.397 | 6.507 | 6.397 | 6.507 | 6.507 | 254 |
| 2023-11-29 | 6.646 | 6.646 | 6.646 | 6.646 | 6.646 | 563 |
| 2023-11-28 | 6.590 | 6.591 | 6.590 | 6.591 | 6.591 | 986 |
| 2023-11-27 | 6.556 | 6.556 | 6.536 | 6.536 | 6.536 | 715 |
| 2023-11-24 | 6.607 | 6.621 | 6.607 | 6.621 | 6.621 | 155 |
| 2023-11-23 | 6.751 | 6.751 | 6.751 | 6.751 | 6.751 | 1,434 |
| 2023-11-22 | 6.830 | 6.830 | 6.829 | 6.829 | 6.829 | 1,543 |
| 2023-11-21 | 6.831 | 6.832 | 6.831 | 6.832 | 6.832 | 1,690 |
| 2023-11-20 | 6.794 | 6.794 | 6.794 | 6.794 | 6.794 | 1,464 |
| 2023-11-17 | 6.701 | 6.701 | 6.701 | 6.701 | 6.701 | 2,113 |
| 2023-11-16 | 7.030 | 7.030 | 6.952 | 6.952 | 6.952 | 403,074 |
| 2023-11-15 | 7.082 | 7.082 | 7.082 | 7.082 | 7.082 | 1,505 |
| 2023-11-14 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 1,641 |
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.