Lynas Rare Earths Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 7.000 | 7.120 | 6.920 | 7.060 | 7.060 | 4,103,496 |
| 2024-08-29 | 6.920 | 7.085 | 6.860 | 7.020 | 7.020 | 3,784,624 |
| 2024-08-28 | 6.740 | 7.050 | 6.720 | 7.020 | 7.020 | 5,604,345 |
| 2024-08-27 | 6.840 | 6.880 | 6.780 | 6.790 | 6.790 | 1,789,487 |
| 2024-08-26 | 6.850 | 6.890 | 6.770 | 6.800 | 6.800 | 1,356,435 |
| 2024-08-23 | 6.780 | 6.800 | 6.690 | 6.800 | 6.800 | 2,018,735 |
| 2024-08-22 | 6.940 | 6.950 | 6.790 | 6.900 | 6.900 | 2,502,907 |
| 2024-08-21 | 6.280 | 6.850 | 6.270 | 6.810 | 6.810 | 6,153,088 |
| 2024-08-20 | 6.330 | 6.420 | 6.310 | 6.340 | 6.340 | 1,047,137 |
| 2024-08-19 | 6.250 | 6.370 | 6.180 | 6.300 | 6.300 | 2,482,336 |
| 2024-08-16 | 6.250 | 6.260 | 6.170 | 6.250 | 6.250 | 2,539,705 |
| 2024-08-15 | 6.180 | 6.220 | 6.140 | 6.170 | 6.170 | 1,767,294 |
| 2024-08-14 | 6.160 | 6.290 | 6.135 | 6.160 | 6.160 | 2,862,402 |
| 2024-08-13 | 6.040 | 6.130 | 6.000 | 6.110 | 6.110 | 1,738,962 |
| 2024-08-12 | 6.130 | 6.160 | 6.070 | 6.090 | 6.090 | 1,952,376 |
| 2024-08-09 | 6.020 | 6.120 | 5.970 | 6.060 | 6.060 | 1,927,426 |
| 2024-08-08 | 5.950 | 5.990 | 5.880 | 5.920 | 5.920 | 3,422,002 |
| 2024-08-07 | 5.860 | 5.980 | 5.840 | 5.950 | 5.950 | 3,338,780 |
| 2024-08-06 | 5.890 | 6.040 | 5.830 | 5.830 | 5.830 | 3,204,334 |
| 2024-08-05 | 6.020 | 6.100 | 5.910 | 5.910 | 5.910 | 3,116,038 |
| 2024-08-02 | 6.120 | 6.150 | 6.070 | 6.110 | 6.110 | 2,897,900 |
| 2024-08-01 | 6.390 | 6.390 | 6.250 | 6.290 | 6.290 | 2,498,361 |
| 2024-07-31 | 6.100 | 6.300 | 6.090 | 6.280 | 6.280 | 3,397,718 |
| 2024-07-30 | 6.120 | 6.210 | 6.090 | 6.090 | 6.090 | 2,570,212 |
| 2024-07-29 | 6.210 | 6.220 | 6.070 | 6.220 | 6.220 | 2,206,593 |
| 2024-07-26 | 6.180 | 6.365 | 6.080 | 6.150 | 6.150 | 4,279,604 |
| 2024-07-25 | 6.000 | 6.100 | 5.970 | 6.050 | 6.050 | 4,384,356 |
| 2024-07-24 | 5.800 | 6.060 | 5.760 | 6.060 | 6.060 | 8,427,277 |
| 2024-07-23 | 5.930 | 6.075 | 5.880 | 6.020 | 6.020 | 7,263,382 |
| 2024-07-22 | 6.030 | 6.080 | 6.030 | 6.050 | 6.050 | 1,971,314 |
| 2024-07-19 | 6.140 | 6.155 | 6.020 | 6.100 | 6.100 | 5,130,518 |
| 2024-07-18 | 6.290 | 6.300 | 6.240 | 6.260 | 6.260 | 2,035,499 |
| 2024-07-17 | 6.340 | 6.370 | 6.290 | 6.290 | 6.290 | 2,473,913 |
| 2024-07-16 | 6.340 | 6.350 | 6.290 | 6.300 | 6.300 | 2,111,188 |
| 2024-07-15 | 6.460 | 6.470 | 6.340 | 6.350 | 6.350 | 3,147,090 |
| 2024-07-12 | 6.470 | 6.480 | 6.340 | 6.400 | 6.400 | 3,167,659 |
| 2024-07-11 | 6.340 | 6.400 | 6.280 | 6.400 | 6.400 | 1,991,128 |
| 2024-07-10 | 6.310 | 6.340 | 6.230 | 6.230 | 6.230 | 2,448,874 |
| 2024-07-09 | 6.450 | 6.490 | 6.400 | 6.410 | 6.410 | 2,119,646 |
| 2024-07-08 | 6.530 | 6.550 | 6.350 | 6.370 | 6.370 | 3,291,486 |
| 2024-07-05 | 6.510 | 6.590 | 6.490 | 6.560 | 6.560 | 1,273,368 |
| 2024-07-04 | 6.440 | 6.550 | 6.430 | 6.510 | 6.510 | 1,897,861 |
| 2024-07-03 | 6.230 | 6.370 | 6.200 | 6.340 | 6.340 | 2,588,845 |
| 2024-07-02 | 6.160 | 6.200 | 6.100 | 6.130 | 6.130 | 3,239,647 |
| 2024-07-01 | 5.910 | 6.190 | 5.910 | 6.160 | 6.160 | 4,615,156 |
| 2024-06-28 | 6.040 | 6.040 | 5.930 | 5.930 | 5.930 | 4,463,299 |
| 2024-06-27 | 5.960 | 6.000 | 5.930 | 5.950 | 5.950 | 1,846,888 |
| 2024-06-26 | 5.970 | 6.020 | 5.900 | 5.980 | 5.980 | 3,256,450 |
| 2024-06-25 | 6.110 | 6.110 | 6.020 | 6.060 | 6.060 | 2,778,172 |
| 2024-06-24 | 6.060 | 6.110 | 5.980 | 5.980 | 5.980 | 2,878,520 |
| 2024-06-21 | 6.080 | 6.090 | 6.020 | 6.070 | 6.070 | 7,130,840 |
| 2024-06-20 | 6.050 | 6.080 | 6.030 | 6.050 | 6.050 | 5,875,152 |
| 2024-06-19 | 6.030 | 6.080 | 5.970 | 6.060 | 6.060 | 2,884,314 |
| 2024-06-18 | 6.120 | 6.130 | 6.015 | 6.040 | 6.040 | 6,866,859 |
| 2024-06-17 | 6.130 | 6.170 | 5.990 | 6.120 | 6.120 | 5,188,448 |
| 2024-06-14 | 6.230 | 6.235 | 6.130 | 6.150 | 6.150 | 3,038,056 |
| 2024-06-13 | 6.500 | 6.500 | 6.250 | 6.250 | 6.250 | 3,493,596 |
| 2024-06-12 | 6.520 | 6.570 | 6.480 | 6.540 | 6.540 | 1,975,950 |
| 2024-06-11 | 6.580 | 6.580 | 6.520 | 6.560 | 6.560 | 2,881,711 |
| 2024-06-07 | 6.650 | 6.690 | 6.600 | 6.660 | 6.660 | 3,111,971 |
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.