Lynas Rare Earths Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	6.250	6.280	6.030	6.030	6.030	6,674,464
2023-12-11	6.370	6.430	6.280	6.320	6.320	3,428,270
2023-12-08	6.410	6.440	6.365	6.390	6.390	2,349,926
2023-12-07	6.400	6.620	6.390	6.410	6.410	3,345,765
2023-12-06	6.160	6.450	6.160	6.430	6.430	4,848,771
2023-12-05	6.340	6.400	6.210	6.240	6.240	3,483,957
2023-12-04	6.510	6.570	6.410	6.440	6.440	2,738,260
2023-12-01	6.460	6.560	6.350	6.350	6.350	3,263,578
2023-11-30	6.630	6.650	6.370	6.620	6.620	4,334,914
2023-11-29	6.610	6.680	6.605	6.620	6.620	2,536,941
2023-11-28	6.490	6.630	6.470	6.600	6.600	3,034,446
2023-11-27	6.610	6.635	6.510	6.510	6.510	2,093,232
2023-11-24	6.670	6.700	6.580	6.620	6.620	1,658,167
2023-11-23	6.720	6.800	6.700	6.700	6.700	2,272,849
2023-11-22	6.830	6.860	6.790	6.800	6.800	1,867,825
2023-11-21	6.730	6.880	6.730	6.870	6.870	1,814,363
2023-11-20	6.760	6.830	6.730	6.740	6.740	2,276,772
2023-11-17	6.850	6.850	6.600	6.760	6.760	4,975,687
2023-11-16	7.030	7.060	6.880	6.900	6.900	4,708,771
2023-11-15	7.060	7.140	7.000	7.080	7.080	3,194,195
2023-11-14	6.920	7.050	6.920	7.020	7.020	3,322,155
2023-11-13	7.040	7.070	6.910	6.910	6.910	2,352,128
2023-11-10	7.120	7.120	7.020	7.080	7.080	1,455,640
2023-11-09	7.040	7.235	6.990	7.060	7.060	2,630,545
2023-11-08	7.030	7.120	6.960	7.040	7.040	2,150,990
2023-11-07	6.920	7.130	6.830	7.040	7.040	2,716,036
2023-11-06	7.220	7.230	6.960	6.990	6.990	5,245,769
2023-11-03	7.200	7.250	7.130	7.210	7.210	2,747,736
2023-11-02	7.130	7.250	7.120	7.130	7.130	2,502,038
2023-11-01	7.050	7.135	7.050	7.090	7.090	2,575,255
2023-10-31	7.140	7.240	6.990	7.050	7.050	4,439,447
2023-10-30	7.040	7.170	7.040	7.070	7.070	2,728,582
2023-10-27	7.100	7.180	7.055	7.120	7.120	3,167,961
2023-10-26	7.080	7.140	6.980	7.110	7.110	8,640,990
2023-10-25	7.050	7.200	6.980	7.120	7.120	11,570,671
2023-10-24	6.030	6.970	6.020	6.820	6.820	7,757,278
2023-10-23	6.170	6.180	6.065	6.070	6.070	4,293,413
2023-10-20	6.280	6.400	6.240	6.290	6.290	4,767,793
2023-10-19	6.480	6.550	6.405	6.410	6.410	3,178,691
2023-10-18	6.730	6.770	6.620	6.660	6.660	2,256,054
2023-10-17	6.800	6.810	6.660	6.730	6.730	2,178,336
2023-10-16	6.780	6.940	6.640	6.700	6.700	2,733,882
2023-10-13	6.750	6.880	6.700	6.800	6.800	3,441,502
2023-10-12	6.650	6.770	6.650	6.730	6.730	3,265,764
2023-10-11	6.710	6.770	6.650	6.660	6.660	2,201,803
2023-10-10	6.360	6.570	6.330	6.490	6.490	4,293,132
2023-10-09	6.420	6.550	6.380	6.390	6.390	3,940,963
2023-10-06	6.500	6.540	6.410	6.420	6.420	2,669,234
2023-10-05	6.500	6.570	6.430	6.560	6.560	2,794,365
2023-10-04	6.440	6.540	6.400	6.500	6.500	4,571,848
2023-10-03	6.640	6.730	6.540	6.540	6.540	4,301,901
2023-10-02	6.800	6.870	6.720	6.780	6.780	1,331,390
2023-09-29	6.850	6.930	6.780	6.790	6.790	3,942,167
2023-09-28	6.650	6.825	6.650	6.800	6.800	2,070,771
2023-09-27	6.720	6.790	6.680	6.680	6.680	1,979,071
2023-09-26	6.720	6.790	6.690	6.700	6.700	3,005,560
2023-09-25	6.730	6.770	6.690	6.710	6.710	1,863,232
2023-09-22	6.570	6.830	6.560	6.820	6.820	4,296,749
2023-09-21	6.990	7.020	6.740	6.760	6.760	4,535,756
2023-09-20	7.080	7.095	6.930	7.000	7.000	4,112,425

← NewerPage 13 of 22 · 1,264 trading daysOlder →

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.