Lynas Rare Earths Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 6.700 | 6.700 | 6.630 | 6.630 | 6.630 | 3,535,081 |
| 2024-06-05 | 6.680 | 6.700 | 6.620 | 6.660 | 6.660 | 3,896,741 |
| 2024-06-04 | 6.710 | 6.760 | 6.700 | 6.710 | 6.710 | 1,475,056 |
| 2024-06-03 | 6.710 | 6.750 | 6.680 | 6.730 | 6.730 | 2,404,365 |
| 2024-05-31 | 6.650 | 6.680 | 6.590 | 6.660 | 6.660 | 6,113,890 |
| 2024-05-30 | 6.660 | 6.660 | 6.590 | 6.620 | 6.620 | 4,246,446 |
| 2024-05-29 | 6.670 | 6.795 | 6.660 | 6.730 | 6.730 | 2,836,388 |
| 2024-05-28 | 6.740 | 6.780 | 6.710 | 6.720 | 6.720 | 3,551,562 |
| 2024-05-27 | 6.690 | 6.720 | 6.620 | 6.710 | 6.710 | 3,464,462 |
| 2024-05-24 | 6.740 | 6.770 | 6.620 | 6.670 | 6.670 | 7,165,313 |
| 2024-05-23 | 6.960 | 7.000 | 6.850 | 6.910 | 6.910 | 4,169,778 |
| 2024-05-22 | 7.130 | 7.130 | 7.050 | 7.070 | 7.070 | 3,097,145 |
| 2024-05-21 | 7.050 | 7.100 | 7.010 | 7.100 | 7.100 | 3,714,159 |
| 2024-05-20 | 7.000 | 7.090 | 6.980 | 7.080 | 7.080 | 2,484,068 |
| 2024-05-17 | 6.970 | 7.020 | 6.930 | 6.970 | 6.970 | 3,457,517 |
| 2024-05-16 | 6.910 | 7.000 | 6.900 | 6.980 | 6.980 | 5,198,242 |
| 2024-05-15 | 7.000 | 7.050 | 6.820 | 6.900 | 6.900 | 4,144,653 |
| 2024-05-14 | 6.920 | 6.940 | 6.810 | 6.810 | 6.810 | 3,459,159 |
| 2024-05-13 | 6.840 | 6.950 | 6.830 | 6.920 | 6.920 | 2,968,680 |
| 2024-05-10 | 6.720 | 6.900 | 6.720 | 6.860 | 6.860 | 5,141,612 |
| 2024-05-09 | 6.680 | 6.680 | 6.590 | 6.660 | 6.660 | 1,608,762 |
| 2024-05-08 | 6.620 | 6.680 | 6.580 | 6.680 | 6.680 | 1,959,825 |
| 2024-05-07 | 6.570 | 6.690 | 6.555 | 6.650 | 6.650 | 4,355,147 |
| 2024-05-06 | 6.600 | 6.610 | 6.490 | 6.510 | 6.510 | 2,134,437 |
| 2024-05-03 | 6.530 | 6.580 | 6.510 | 6.560 | 6.560 | 2,285,100 |
| 2024-05-02 | 6.460 | 6.520 | 6.395 | 6.470 | 6.470 | 4,585,484 |
| 2024-05-01 | 6.420 | 6.510 | 6.380 | 6.500 | 6.500 | 3,118,162 |
| 2024-04-30 | 6.480 | 6.580 | 6.450 | 6.560 | 6.560 | 3,695,950 |
| 2024-04-29 | 6.230 | 6.450 | 6.195 | 6.430 | 6.430 | 3,143,621 |
| 2024-04-26 | 6.170 | 6.270 | 6.095 | 6.190 | 6.190 | 5,495,412 |
| 2024-04-24 | 6.440 | 6.460 | 6.250 | 6.380 | 6.380 | 2,975,822 |
| 2024-04-23 | 6.460 | 6.480 | 6.390 | 6.400 | 6.400 | 5,412,882 |
| 2024-04-22 | 6.380 | 6.500 | 6.310 | 6.460 | 6.460 | 2,733,128 |
| 2024-04-19 | 6.550 | 6.560 | 6.320 | 6.390 | 6.390 | 4,196,113 |
| 2024-04-18 | 6.600 | 6.640 | 6.380 | 6.560 | 6.560 | 5,476,728 |
| 2024-04-17 | 6.350 | 6.490 | 6.275 | 6.450 | 6.450 | 5,966,656 |
| 2024-04-16 | 6.110 | 6.270 | 6.040 | 6.090 | 6.090 | 11,076,658 |
| 2024-04-15 | 6.160 | 6.230 | 6.110 | 6.150 | 6.150 | 3,898,063 |
| 2024-04-12 | 6.020 | 6.170 | 5.980 | 6.150 | 6.150 | 4,564,278 |
| 2024-04-11 | 5.870 | 6.120 | 5.830 | 6.050 | 6.050 | 4,744,800 |
| 2024-04-10 | 6.060 | 6.100 | 5.910 | 5.960 | 5.960 | 4,814,513 |
| 2024-04-09 | 5.910 | 6.120 | 5.890 | 5.960 | 5.960 | 9,823,019 |
| 2024-04-08 | 5.700 | 5.800 | 5.570 | 5.770 | 5.770 | 7,224,809 |
| 2024-04-05 | 5.580 | 5.720 | 5.550 | 5.660 | 5.660 | 3,432,403 |
| 2024-04-04 | 5.720 | 5.875 | 5.700 | 5.830 | 5.830 | 4,324,548 |
| 2024-04-03 | 5.770 | 5.790 | 5.610 | 5.660 | 5.660 | 3,176,255 |
| 2024-04-02 | 5.630 | 5.820 | 5.610 | 5.770 | 5.770 | 2,801,495 |
| 2024-03-28 | 5.510 | 5.715 | 5.510 | 5.690 | 5.690 | 6,126,713 |
| 2024-03-27 | 5.490 | 5.640 | 5.490 | 5.530 | 5.530 | 3,135,494 |
| 2024-03-26 | 5.740 | 5.750 | 5.530 | 5.590 | 5.590 | 6,507,505 |
| 2024-03-25 | 5.790 | 5.840 | 5.770 | 5.780 | 5.780 | 2,010,496 |
| 2024-03-22 | 5.820 | 5.870 | 5.760 | 5.800 | 5.800 | 2,959,304 |
| 2024-03-21 | 5.900 | 5.910 | 5.800 | 5.830 | 5.830 | 2,777,816 |
| 2024-03-20 | 5.700 | 5.890 | 5.690 | 5.800 | 5.800 | 2,568,978 |
| 2024-03-19 | 5.760 | 5.790 | 5.690 | 5.730 | 5.730 | 2,393,749 |
| 2024-03-18 | 5.730 | 5.760 | 5.700 | 5.740 | 5.740 | 3,516,620 |
| 2024-03-15 | 5.780 | 5.780 | 5.650 | 5.780 | 5.780 | 7,064,475 |
| 2024-03-14 | 5.750 | 5.840 | 5.725 | 5.820 | 5.820 | 2,340,217 |
| 2024-03-13 | 5.830 | 5.840 | 5.760 | 5.800 | 5.800 | 2,902,480 |
| 2024-03-12 | 5.800 | 5.870 | 5.790 | 5.850 | 5.850 | 2,246,291 |
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.