Lynas Rare Earths Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 7.890 | 7.890 | 7.600 | 7.690 | 7.690 | 2,481,790 |
| 2022-12-30 | 7.840 | 7.950 | 7.780 | 7.850 | 7.850 | 2,106,047 |
| 2022-12-29 | 7.630 | 7.785 | 7.620 | 7.780 | 7.780 | 2,190,137 |
| 2022-12-28 | 7.920 | 7.935 | 7.730 | 7.730 | 7.730 | 2,696,447 |
| 2022-12-23 | 7.960 | 8.000 | 7.880 | 7.970 | 7.970 | 1,828,719 |
| 2022-12-22 | 8.160 | 8.220 | 8.040 | 8.070 | 8.070 | 2,074,258 |
| 2022-12-21 | 8.040 | 8.090 | 8.000 | 8.040 | 8.040 | 2,615,686 |
| 2022-12-20 | 8.200 | 8.220 | 7.940 | 7.940 | 7.940 | 3,053,912 |
| 2022-12-19 | 8.220 | 8.310 | 8.205 | 8.230 | 8.230 | 2,720,059 |
| 2022-12-16 | 8.050 | 8.240 | 8.040 | 8.110 | 8.110 | 4,801,735 |
| 2022-12-15 | 8.180 | 8.250 | 8.110 | 8.170 | 8.170 | 3,940,149 |
| 2022-12-14 | 8.410 | 8.430 | 8.210 | 8.270 | 8.270 | 2,829,066 |
| 2022-12-13 | 8.320 | 8.380 | 8.190 | 8.230 | 8.230 | 2,587,198 |
| 2022-12-12 | 8.460 | 8.460 | 8.250 | 8.260 | 8.260 | 3,174,533 |
| 2022-12-09 | 8.560 | 8.630 | 8.500 | 8.520 | 8.520 | 2,156,248 |
| 2022-12-08 | 8.700 | 8.760 | 8.485 | 8.510 | 8.510 | 2,631,235 |
| 2022-12-07 | 8.580 | 8.740 | 8.580 | 8.670 | 8.670 | 3,565,420 |
| 2022-12-06 | 8.500 | 8.740 | 8.390 | 8.680 | 8.680 | 2,907,649 |
| 2022-12-05 | 9.090 | 9.120 | 8.640 | 8.640 | 8.640 | 3,627,808 |
| 2022-12-02 | 8.750 | 9.060 | 8.735 | 9.020 | 9.020 | 3,335,489 |
| 2022-12-01 | 8.830 | 8.850 | 8.650 | 8.800 | 8.800 | 4,016,737 |
| 2022-11-30 | 8.530 | 8.690 | 8.500 | 8.640 | 8.640 | 4,230,538 |
| 2022-11-29 | 8.410 | 8.540 | 8.390 | 8.540 | 8.540 | 2,054,366 |
| 2022-11-28 | 8.410 | 8.530 | 8.350 | 8.350 | 8.350 | 2,887,846 |
| 2022-11-25 | 8.730 | 8.750 | 8.470 | 8.500 | 8.500 | 2,068,882 |
| 2022-11-24 | 8.700 | 8.740 | 8.645 | 8.700 | 8.700 | 1,649,429 |
| 2022-11-23 | 8.600 | 8.670 | 8.540 | 8.650 | 8.650 | 2,671,877 |
| 2022-11-22 | 8.480 | 8.565 | 8.395 | 8.500 | 8.500 | 2,792,621 |
| 2022-11-21 | 8.530 | 8.540 | 8.330 | 8.420 | 8.420 | 3,565,729 |
| 2022-11-18 | 8.590 | 8.620 | 8.400 | 8.450 | 8.450 | 3,657,057 |
| 2022-11-17 | 8.700 | 8.820 | 8.625 | 8.700 | 8.700 | 4,274,033 |
| 2022-11-16 | 8.380 | 8.835 | 8.380 | 8.740 | 8.740 | 7,188,035 |
| 2022-11-15 | 8.920 | 8.970 | 8.330 | 8.400 | 8.400 | 7,814,087 |
| 2022-11-14 | 9.400 | 9.410 | 9.075 | 9.150 | 9.150 | 4,154,383 |
| 2022-11-11 | 9.280 | 9.320 | 9.140 | 9.260 | 9.260 | 8,025,888 |
| 2022-11-10 | 8.830 | 8.920 | 8.720 | 8.910 | 8.910 | 3,286,781 |
| 2022-11-09 | 9.000 | 9.100 | 8.930 | 9.000 | 9.000 | 4,109,710 |
| 2022-11-08 | 8.850 | 8.915 | 8.800 | 8.850 | 8.850 | 5,596,811 |
| 2022-11-07 | 8.830 | 8.870 | 8.750 | 8.870 | 8.870 | 5,237,633 |
| 2022-11-04 | 8.560 | 8.650 | 8.540 | 8.610 | 8.610 | 4,096,844 |
| 2022-11-03 | 8.340 | 8.640 | 8.280 | 8.550 | 8.550 | 3,795,747 |
| 2022-11-02 | 8.730 | 8.830 | 8.660 | 8.680 | 8.680 | 4,572,106 |
| 2022-11-01 | 8.530 | 8.640 | 8.370 | 8.640 | 8.640 | 4,470,361 |
| 2022-10-31 | 8.250 | 8.395 | 8.250 | 8.330 | 8.330 | 3,429,342 |
| 2022-10-28 | 8.310 | 8.430 | 7.990 | 8.110 | 8.110 | 3,556,158 |
| 2022-10-27 | 7.920 | 8.580 | 7.720 | 8.340 | 8.340 | 7,263,343 |
| 2022-10-26 | 7.900 | 7.990 | 7.850 | 7.900 | 7.900 | 4,611,473 |
| 2022-10-25 | 7.880 | 7.990 | 7.760 | 7.870 | 7.870 | 3,453,868 |
| 2022-10-24 | 7.750 | 7.940 | 7.735 | 7.860 | 7.860 | 5,328,767 |
| 2022-10-21 | 7.510 | 7.535 | 7.430 | 7.440 | 7.440 | 3,780,368 |
| 2022-10-20 | 7.700 | 7.750 | 7.415 | 7.500 | 7.500 | 3,950,521 |
| 2022-10-19 | 7.700 | 7.840 | 7.690 | 7.830 | 7.830 | 4,052,555 |
| 2022-10-18 | 7.590 | 7.670 | 7.535 | 7.670 | 7.670 | 4,260,162 |
| 2022-10-17 | 7.340 | 7.440 | 7.300 | 7.390 | 7.390 | 3,293,669 |
| 2022-10-14 | 7.640 | 7.690 | 7.475 | 7.510 | 7.510 | 5,610,327 |
| 2022-10-13 | 7.620 | 7.675 | 7.525 | 7.550 | 7.550 | 4,968,970 |
| 2022-10-12 | 7.710 | 7.720 | 7.570 | 7.640 | 7.640 | 3,447,452 |
| 2022-10-11 | 7.750 | 8.000 | 7.730 | 7.810 | 7.810 | 5,087,089 |
| 2022-10-10 | 7.670 | 7.720 | 7.610 | 7.610 | 7.610 | 2,052,787 |
| 2022-10-07 | 7.850 | 7.870 | 7.730 | 7.780 | 7.780 | 3,816,159 |
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.