Lynas Rare Earths Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	7.000	7.140	6.980	7.040	7.040	5,026,011
2023-06-26	7.050	7.120	6.910	6.980	6.980	5,050,135
2023-06-23	7.150	7.220	7.100	7.150	7.150	2,764,930
2023-06-22	7.390	7.390	7.130	7.130	7.130	3,800,902
2023-06-21	7.360	7.490	7.340	7.430	7.430	4,507,835
2023-06-20	7.250	7.350	7.220	7.310	7.310	2,394,552
2023-06-19	7.350	7.350	7.195	7.240	7.240	3,069,492
2023-06-16	7.290	7.395	7.240	7.350	7.350	8,579,615
2023-06-15	7.530	7.550	7.175	7.180	7.180	6,312,296
2023-06-14	7.870	7.890	7.630	7.680	7.680	3,067,480
2023-06-13	7.630	7.745	7.550	7.740	7.740	4,207,602
2023-06-09	7.740	7.800	7.640	7.660	7.660	2,647,488
2023-06-08	7.850	7.870	7.710	7.740	7.740	3,050,488
2023-06-07	7.880	7.905	7.710	7.790	7.790	3,471,818
2023-06-06	7.760	7.810	7.680	7.780	7.780	4,320,985
2023-06-05	7.780	7.880	7.750	7.850	7.850	3,761,417
2023-06-02	7.570	7.680	7.560	7.630	7.630	3,632,226
2023-06-01	7.470	7.560	7.390	7.450	7.450	2,791,650
2023-05-31	7.640	7.700	7.440	7.510	7.510	4,332,345
2023-05-30	7.600	7.620	7.560	7.620	7.620	2,013,061
2023-05-29	7.500	7.695	7.500	7.650	7.650	3,481,442
2023-05-26	7.400	7.550	7.325	7.370	7.370	2,941,228
2023-05-25	7.320	7.455	7.320	7.420	7.420	2,810,189
2023-05-24	7.280	7.490	7.280	7.460	7.460	3,846,471
2023-05-23	7.280	7.430	7.240	7.340	7.340	3,895,677
2023-05-22	7.350	7.390	7.270	7.310	7.310	1,965,986
2023-05-19	7.430	7.470	7.350	7.380	7.380	3,771,183
2023-05-18	7.440	7.500	7.390	7.450	7.450	3,358,850
2023-05-17	7.210	7.350	7.140	7.240	7.240	2,712,792
2023-05-16	7.260	7.310	7.150	7.220	7.220	3,833,171
2023-05-15	7.400	7.460	7.240	7.310	7.310	2,870,276
2023-05-12	7.430	7.460	7.320	7.380	7.380	3,954,551
2023-05-11	7.500	7.560	7.340	7.380	7.380	5,691,146
2023-05-10	7.420	7.620	7.410	7.570	7.570	6,398,243
2023-05-09	7.280	7.610	7.275	7.330	7.330	7,149,064
2023-05-08	7.260	7.410	7.200	7.370	7.370	13,101,487
2023-05-05	6.350	6.600	6.350	6.580	6.580	3,022,746
2023-05-04	6.270	6.480	6.270	6.440	6.440	3,008,017
2023-05-03	6.290	6.360	6.240	6.290	6.290	3,834,240
2023-05-02	6.360	6.450	6.320	6.340	6.340	5,086,461
2023-05-01	6.510	6.570	6.390	6.420	6.420	3,003,783
2023-04-28	6.520	6.570	6.420	6.430	6.430	4,266,346
2023-04-27	6.620	6.645	6.465	6.490	6.490	5,725,061
2023-04-26	6.600	6.770	6.530	6.660	6.660	8,059,315
2023-04-24	6.800	6.830	6.610	6.720	6.720	5,544,293
2023-04-21	6.500	6.880	6.490	6.840	6.840	11,770,455
2023-04-20	6.640	6.700	6.510	6.530	6.530	4,948,352
2023-04-19	6.700	6.840	6.680	6.760	6.760	3,722,773
2023-04-18	6.720	6.790	6.570	6.770	6.770	5,781,878
2023-04-17	6.680	6.730	6.620	6.720	6.720	4,496,088
2023-04-14	6.470	6.670	6.440	6.590	6.590	4,937,669
2023-04-13	6.340	6.445	6.320	6.400	6.400	5,605,965
2023-04-12	6.370	6.450	6.350	6.370	6.370	4,815,377
2023-04-11	6.160	6.340	6.120	6.290	6.290	4,924,253
2023-04-06	6.250	6.290	6.020	6.060	6.060	9,759,311
2023-04-05	6.480	6.480	6.210	6.210	6.210	8,940,343
2023-04-04	6.620	6.620	6.430	6.520	6.520	6,243,986
2023-04-03	6.490	6.640	6.440	6.620	6.620	5,332,922
2023-03-31	6.390	6.410	6.330	6.340	6.340	4,702,097
2023-03-30	6.540	6.560	6.310	6.340	6.340	6,052,914

← NewerPage 15 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.