Lynas Rare Earths Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-19 | 7.200 | 7.260 | 7.110 | 7.120 | 7.120 | 3,765,182 |
| 2023-09-18 | 7.350 | 7.370 | 7.260 | 7.300 | 7.300 | 2,726,720 |
| 2023-09-15 | 7.460 | 7.580 | 7.410 | 7.410 | 7.410 | 5,212,950 |
| 2023-09-14 | 7.360 | 7.550 | 7.335 | 7.340 | 7.340 | 6,389,855 |
| 2023-09-13 | 7.250 | 7.290 | 7.120 | 7.230 | 7.230 | 4,452,187 |
| 2023-09-12 | 7.210 | 7.350 | 7.070 | 7.310 | 7.310 | 6,196,609 |
| 2023-09-11 | 7.090 | 7.330 | 7.040 | 7.330 | 7.330 | 3,613,451 |
| 2023-09-08 | 7.160 | 7.165 | 7.010 | 7.080 | 7.080 | 3,490,893 |
| 2023-09-07 | 7.280 | 7.300 | 7.165 | 7.200 | 7.200 | 2,658,406 |
| 2023-09-06 | 7.230 | 7.290 | 7.190 | 7.240 | 7.240 | 3,591,906 |
| 2023-09-05 | 7.260 | 7.400 | 7.250 | 7.360 | 7.360 | 2,136,791 |
| 2023-09-04 | 7.250 | 7.340 | 7.180 | 7.270 | 7.270 | 1,865,824 |
| 2023-09-01 | 7.240 | 7.290 | 7.150 | 7.240 | 7.240 | 2,270,675 |
| 2023-08-31 | 7.250 | 7.290 | 7.110 | 7.190 | 7.190 | 2,959,374 |
| 2023-08-30 | 7.310 | 7.450 | 7.210 | 7.310 | 7.310 | 5,239,628 |
| 2023-08-29 | 6.820 | 7.180 | 6.760 | 7.170 | 7.170 | 5,245,777 |
| 2023-08-28 | 6.990 | 7.040 | 6.900 | 6.950 | 6.950 | 2,897,037 |
| 2023-08-25 | 6.910 | 6.990 | 6.860 | 6.970 | 6.970 | 2,298,474 |
| 2023-08-24 | 7.150 | 7.170 | 7.000 | 7.060 | 7.060 | 2,239,511 |
| 2023-08-23 | 7.140 | 7.220 | 7.060 | 7.090 | 7.090 | 3,259,382 |
| 2023-08-22 | 6.990 | 7.180 | 6.900 | 7.170 | 7.170 | 5,228,963 |
| 2023-08-21 | 6.830 | 6.970 | 6.820 | 6.960 | 6.960 | 2,399,311 |
| 2023-08-18 | 6.690 | 6.830 | 6.670 | 6.830 | 6.830 | 2,653,670 |
| 2023-08-17 | 6.790 | 6.810 | 6.655 | 6.740 | 6.740 | 4,146,251 |
| 2023-08-16 | 6.870 | 6.920 | 6.800 | 6.850 | 6.850 | 2,787,961 |
| 2023-08-15 | 6.930 | 7.010 | 6.890 | 7.000 | 7.000 | 2,688,604 |
| 2023-08-14 | 6.990 | 7.050 | 6.835 | 6.950 | 6.950 | 2,653,017 |
| 2023-08-11 | 7.000 | 7.080 | 6.990 | 7.020 | 7.020 | 2,967,937 |
| 2023-08-10 | 6.930 | 7.100 | 6.910 | 7.080 | 7.080 | 2,759,526 |
| 2023-08-09 | 6.930 | 6.950 | 6.800 | 6.930 | 6.930 | 3,420,340 |
| 2023-08-08 | 6.800 | 7.220 | 6.800 | 6.950 | 6.950 | 9,005,056 |
| 2023-08-07 | 6.680 | 6.910 | 6.660 | 6.910 | 6.910 | 2,987,257 |
| 2023-08-04 | 6.710 | 6.740 | 6.610 | 6.690 | 6.690 | 4,271,975 |
| 2023-08-03 | 6.740 | 6.770 | 6.630 | 6.720 | 6.720 | 4,343,365 |
| 2023-08-02 | 6.840 | 6.925 | 6.760 | 6.870 | 6.870 | 4,262,928 |
| 2023-08-01 | 6.940 | 7.165 | 6.910 | 6.930 | 6.930 | 8,579,665 |
| 2023-07-31 | 6.420 | 6.880 | 6.400 | 6.730 | 6.730 | 7,191,417 |
| 2023-07-28 | 6.480 | 6.560 | 6.440 | 6.560 | 6.560 | 3,922,249 |
| 2023-07-27 | 6.610 | 6.730 | 6.555 | 6.580 | 6.580 | 3,140,390 |
| 2023-07-26 | 6.790 | 6.845 | 6.660 | 6.710 | 6.710 | 5,168,704 |
| 2023-07-25 | 6.680 | 6.810 | 6.650 | 6.730 | 6.730 | 3,518,772 |
| 2023-07-24 | 6.610 | 6.710 | 6.595 | 6.620 | 6.620 | 5,257,131 |
| 2023-07-21 | 6.760 | 6.800 | 6.670 | 6.690 | 6.690 | 5,226,588 |
| 2023-07-20 | 6.770 | 6.950 | 6.770 | 6.810 | 6.810 | 3,566,778 |
| 2023-07-19 | 6.970 | 6.970 | 6.730 | 6.800 | 6.800 | 4,333,866 |
| 2023-07-18 | 6.890 | 6.890 | 6.730 | 6.830 | 6.830 | 5,731,247 |
| 2023-07-17 | 7.040 | 7.090 | 6.920 | 6.920 | 6.920 | 4,371,655 |
| 2023-07-14 | 7.110 | 7.150 | 7.060 | 7.100 | 7.100 | 6,564,719 |
| 2023-07-13 | 7.200 | 7.210 | 6.990 | 7.060 | 7.060 | 6,612,332 |
| 2023-07-12 | 7.230 | 7.270 | 7.005 | 7.040 | 7.040 | 5,041,743 |
| 2023-07-11 | 7.180 | 7.180 | 7.010 | 7.110 | 7.110 | 3,937,968 |
| 2023-07-10 | 7.250 | 7.290 | 7.010 | 7.030 | 7.030 | 2,553,160 |
| 2023-07-07 | 7.020 | 7.120 | 6.980 | 7.090 | 7.090 | 4,272,170 |
| 2023-07-06 | 7.320 | 7.490 | 7.110 | 7.140 | 7.140 | 5,016,106 |
| 2023-07-05 | 7.300 | 7.470 | 7.250 | 7.360 | 7.360 | 7,750,185 |
| 2023-07-04 | 7.070 | 7.390 | 7.070 | 7.200 | 7.200 | 7,602,297 |
| 2023-07-03 | 6.860 | 6.930 | 6.855 | 6.910 | 6.910 | 2,729,253 |
| 2023-06-30 | 6.790 | 6.870 | 6.780 | 6.850 | 6.850 | 3,295,315 |
| 2023-06-29 | 6.960 | 6.980 | 6.740 | 6.820 | 6.820 | 6,434,434 |
| 2023-06-28 | 7.000 | 7.100 | 6.915 | 6.950 | 6.950 | 4,271,102 |
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.