Lynas Rare Earths Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 5.950 | 5.980 | 5.785 | 5.800 | 5.800 | 3,776,703 |
| 2024-03-08 | 6.130 | 6.180 | 5.990 | 6.010 | 6.010 | 3,206,210 |
| 2024-03-07 | 5.880 | 6.080 | 5.870 | 6.080 | 6.080 | 2,855,139 |
| 2024-03-06 | 5.830 | 5.880 | 5.730 | 5.820 | 5.820 | 5,806,333 |
| 2024-03-05 | 6.080 | 6.105 | 5.910 | 5.960 | 5.960 | 4,588,277 |
| 2024-03-04 | 6.140 | 6.240 | 6.020 | 6.240 | 6.240 | 4,709,108 |
| 2024-03-01 | 5.990 | 6.150 | 5.930 | 6.110 | 6.110 | 6,030,075 |
| 2024-02-29 | 5.950 | 5.990 | 5.800 | 5.840 | 5.840 | 4,411,966 |
| 2024-02-28 | 5.790 | 6.040 | 5.740 | 5.970 | 5.970 | 5,227,251 |
| 2024-02-27 | 5.720 | 5.740 | 5.580 | 5.670 | 5.670 | 6,307,409 |
| 2024-02-26 | 5.750 | 6.180 | 5.660 | 5.900 | 5.900 | 6,507,339 |
| 2024-02-23 | 6.020 | 6.020 | 5.840 | 5.840 | 5.840 | 2,803,551 |
| 2024-02-22 | 5.750 | 6.010 | 5.750 | 5.940 | 5.940 | 3,695,162 |
| 2024-02-21 | 5.700 | 6.000 | 5.690 | 5.940 | 5.940 | 3,745,646 |
| 2024-02-20 | 5.910 | 5.930 | 5.720 | 5.760 | 5.760 | 3,033,527 |
| 2024-02-19 | 6.010 | 6.100 | 5.900 | 5.930 | 5.930 | 2,822,972 |
| 2024-02-16 | 5.820 | 5.980 | 5.780 | 5.970 | 5.970 | 5,285,377 |
| 2024-02-15 | 5.730 | 5.790 | 5.650 | 5.690 | 5.690 | 1,989,779 |
| 2024-02-14 | 5.600 | 5.720 | 5.520 | 5.700 | 5.700 | 4,209,395 |
| 2024-02-13 | 5.870 | 5.910 | 5.720 | 5.760 | 5.760 | 3,274,163 |
| 2024-02-12 | 5.930 | 5.980 | 5.790 | 5.790 | 5.790 | 1,986,500 |
| 2024-02-09 | 6.020 | 6.040 | 5.870 | 5.900 | 5.900 | 2,743,264 |
| 2024-02-08 | 6.040 | 6.140 | 5.950 | 5.980 | 5.980 | 3,113,575 |
| 2024-02-07 | 5.960 | 6.200 | 5.960 | 6.040 | 6.040 | 5,348,447 |
| 2024-02-06 | 5.640 | 5.870 | 5.610 | 5.840 | 5.840 | 4,020,722 |
| 2024-02-05 | 5.800 | 5.890 | 5.660 | 5.680 | 5.680 | 3,615,838 |
| 2024-02-02 | 5.720 | 5.830 | 5.680 | 5.830 | 5.830 | 2,829,818 |
| 2024-02-01 | 5.840 | 5.850 | 5.680 | 5.680 | 5.680 | 5,175,278 |
| 2024-01-31 | 5.780 | 5.910 | 5.735 | 5.880 | 5.880 | 4,608,382 |
| 2024-01-30 | 5.930 | 5.960 | 5.820 | 5.860 | 5.860 | 2,588,857 |
| 2024-01-29 | 6.080 | 6.090 | 5.910 | 5.960 | 5.960 | 3,390,215 |
| 2024-01-25 | 6.130 | 6.150 | 6.000 | 6.090 | 6.090 | 3,194,954 |
| 2024-01-24 | 5.920 | 6.080 | 5.800 | 6.050 | 6.050 | 5,200,196 |
| 2024-01-23 | 5.830 | 5.880 | 5.730 | 5.790 | 5.790 | 6,426,923 |
| 2024-01-22 | 5.950 | 5.980 | 5.750 | 5.870 | 5.870 | 4,274,157 |
| 2024-01-19 | 6.060 | 6.130 | 5.920 | 5.950 | 5.950 | 4,004,237 |
| 2024-01-18 | 5.910 | 6.090 | 5.870 | 6.000 | 6.000 | 6,206,996 |
| 2024-01-17 | 6.180 | 6.180 | 6.000 | 6.000 | 6.000 | 8,364,669 |
| 2024-01-16 | 6.250 | 6.280 | 6.130 | 6.180 | 6.180 | 2,146,145 |
| 2024-01-15 | 6.400 | 6.420 | 6.260 | 6.280 | 6.280 | 1,584,046 |
| 2024-01-12 | 6.290 | 6.420 | 6.290 | 6.390 | 6.390 | 2,129,780 |
| 2024-01-11 | 6.240 | 6.400 | 6.235 | 6.380 | 6.380 | 2,220,675 |
| 2024-01-10 | 6.440 | 6.460 | 6.240 | 6.270 | 6.270 | 3,956,358 |
| 2024-01-09 | 6.660 | 6.710 | 6.510 | 6.550 | 6.550 | 2,934,089 |
| 2024-01-08 | 6.680 | 6.730 | 6.580 | 6.580 | 6.580 | 1,983,294 |
| 2024-01-05 | 6.700 | 6.760 | 6.680 | 6.710 | 6.710 | 1,416,876 |
| 2024-01-04 | 6.680 | 6.790 | 6.680 | 6.720 | 6.720 | 2,618,532 |
| 2024-01-03 | 7.030 | 7.075 | 6.930 | 6.950 | 6.950 | 2,003,297 |
| 2024-01-02 | 7.130 | 7.220 | 7.100 | 7.170 | 7.170 | 1,311,593 |
| 2023-12-29 | 7.190 | 7.230 | 7.155 | 7.160 | 7.160 | 2,068,399 |
| 2023-12-28 | 7.150 | 7.190 | 7.100 | 7.190 | 7.190 | 1,205,023 |
| 2023-12-27 | 7.110 | 7.180 | 7.060 | 7.100 | 7.100 | 2,511,075 |
| 2023-12-22 | 7.070 | 7.230 | 7.000 | 7.000 | 7.000 | 5,271,274 |
| 2023-12-21 | 6.910 | 6.920 | 6.735 | 6.800 | 6.800 | 3,418,372 |
| 2023-12-20 | 6.820 | 6.960 | 6.730 | 6.930 | 6.930 | 3,870,271 |
| 2023-12-19 | 6.650 | 6.800 | 6.650 | 6.750 | 6.750 | 2,401,359 |
| 2023-12-18 | 6.580 | 6.690 | 6.510 | 6.690 | 6.690 | 2,198,387 |
| 2023-12-15 | 6.450 | 6.685 | 6.430 | 6.650 | 6.650 | 8,415,606 |
| 2023-12-14 | 6.200 | 6.370 | 6.180 | 6.370 | 6.370 | 5,282,920 |
| 2023-12-13 | 6.030 | 6.070 | 5.980 | 6.050 | 6.050 | 5,772,976 |
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.