Lynas Rare Earths Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	6.400	6.560	6.370	6.440	6.440	5,865,165
2023-03-28	6.500	6.660	6.410	6.540	6.540	5,315,372
2023-03-27	6.260	6.400	6.260	6.360	6.360	3,195,433
2023-03-24	6.290	6.385	6.220	6.330	6.330	4,388,097
2023-03-23	6.390	6.390	6.180	6.290	6.290	10,919,491
2023-03-22	6.540	6.570	6.460	6.500	6.500	6,546,258
2023-03-21	6.250	6.430	6.250	6.410	6.410	4,278,655
2023-03-20	6.570	6.630	6.200	6.220	6.220	8,715,371
2023-03-17	6.520	6.605	6.445	6.580	6.580	12,640,204
2023-03-16	6.370	6.430	6.250	6.430	6.430	9,424,115
2023-03-15	6.660	6.720	6.565	6.580	6.580	10,803,545
2023-03-14	6.900	6.910	6.550	6.620	6.620	8,202,167
2023-03-13	6.900	7.000	6.790	6.920	6.920	10,493,152
2023-03-10	7.390	7.390	7.075	7.100	7.100	8,612,305
2023-03-09	7.400	7.520	7.350	7.450	7.450	8,208,242
2023-03-08	7.340	7.455	7.320	7.330	7.330	15,558,369
2023-03-07	7.380	7.420	7.260	7.370	7.370	25,282,304
2023-03-06	7.860	7.880	7.290	7.450	7.450	12,279,334
2023-03-03	7.950	7.960	7.600	7.800	7.800	10,261,507
2023-03-02	8.280	8.310	7.790	7.800	7.800	11,418,355
2023-03-01	8.150	8.430	8.140	8.370	8.370	3,621,426
2023-02-28	8.150	8.290	8.080	8.200	8.200	6,615,178
2023-02-27	8.340	8.390	7.920	7.970	7.970	6,319,818
2023-02-24	8.400	8.505	8.380	8.500	8.500	2,109,143
2023-02-23	8.220	8.480	8.220	8.460	8.460	3,162,797
2023-02-22	8.300	8.380	8.260	8.280	8.280	1,911,661
2023-02-21	8.390	8.535	8.350	8.430	8.430	2,453,316
2023-02-20	8.250	8.330	8.150	8.330	8.330	2,627,017
2023-02-17	8.270	8.390	8.230	8.290	8.290	4,639,387
2023-02-16	8.240	8.330	8.220	8.280	8.280	4,506,763
2023-02-15	8.220	8.370	8.130	8.160	8.160	4,465,208
2023-02-14	8.520	8.730	8.340	8.360	8.360	9,087,796
2023-02-13	8.480	8.490	8.060	8.360	8.360	10,305,858
2023-02-10	9.030	9.060	8.760	8.780	8.780	4,433,519
2023-02-09	9.050	9.110	9.010	9.060	9.060	2,080,253
2023-02-08	9.260	9.290	9.150	9.220	9.220	2,141,345
2023-02-07	9.320	9.340	9.170	9.170	9.170	2,057,096
2023-02-06	9.330	9.430	9.280	9.280	9.280	2,153,964
2023-02-03	9.550	9.590	9.330	9.400	9.400	4,804,376
2023-02-02	9.780	9.800	9.480	9.510	9.510	5,162,718
2023-02-01	9.510	9.845	9.500	9.700	9.700	5,176,707
2023-01-31	9.380	9.570	9.310	9.390	9.390	5,644,846
2023-01-30	9.130	9.710	9.070	9.710	9.710	7,519,592
2023-01-27	9.010	9.120	8.950	9.080	9.080	7,971,340
2023-01-25	8.950	9.100	8.910	8.970	8.970	3,826,789
2023-01-24	8.870	9.000	8.800	9.000	9.000	4,252,775
2023-01-23	8.740	8.870	8.720	8.800	8.800	2,479,103
2023-01-20	8.530	8.700	8.510	8.700	8.700	3,820,841
2023-01-19	8.510	8.535	8.400	8.510	8.510	1,867,848
2023-01-18	8.450	8.590	8.340	8.540	8.540	2,392,904
2023-01-17	8.550	8.575	8.395	8.480	8.480	2,782,588
2023-01-16	8.700	8.740	8.600	8.600	8.600	1,676,106
2023-01-13	8.610	8.650	8.560	8.570	8.570	2,650,958
2023-01-12	8.510	8.670	8.500	8.600	8.600	2,403,079
2023-01-11	8.420	8.530	8.380	8.420	8.420	4,219,522
2023-01-10	8.530	8.540	8.200	8.210	8.210	3,961,858
2023-01-09	8.430	8.540	8.340	8.530	8.530	5,598,238
2023-01-06	8.000	8.290	7.950	8.290	8.290	2,083,407
2023-01-05	7.860	8.030	7.840	8.010	8.010	2,029,255
2023-01-04	7.710	7.950	7.710	7.900	7.900	3,300,125

← NewerPage 16 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.