Lynas Rare Earths Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 7.980 | 8.210 | 7.930 | 7.970 | 7.970 | 3,649,120 |
| 2022-10-05 | 8.060 | 8.080 | 7.790 | 7.970 | 7.970 | 5,950,213 |
| 2022-10-04 | 7.690 | 7.920 | 7.620 | 7.920 | 7.920 | 4,067,398 |
| 2022-10-03 | 7.550 | 7.590 | 7.400 | 7.470 | 7.470 | 3,517,317 |
| 2022-09-30 | 7.500 | 7.580 | 7.450 | 7.560 | 7.560 | 4,597,310 |
| 2022-09-29 | 7.580 | 7.740 | 7.500 | 7.660 | 7.660 | 3,934,248 |
| 2022-09-28 | 7.700 | 7.700 | 7.280 | 7.330 | 7.330 | 4,730,256 |
| 2022-09-27 | 7.360 | 7.640 | 7.350 | 7.570 | 7.570 | 6,228,578 |
| 2022-09-26 | 7.580 | 7.620 | 7.390 | 7.390 | 7.390 | 6,720,722 |
| 2022-09-23 | 8.050 | 8.140 | 7.770 | 7.860 | 7.860 | 4,585,814 |
| 2022-09-21 | 7.990 | 8.150 | 7.950 | 8.100 | 8.100 | 5,172,836 |
| 2022-09-20 | 7.950 | 8.180 | 7.935 | 8.140 | 8.140 | 5,035,932 |
| 2022-09-19 | 7.860 | 7.950 | 7.750 | 7.760 | 7.760 | 3,048,604 |
| 2022-09-16 | 8.140 | 8.190 | 7.800 | 7.800 | 7.800 | 7,514,432 |
| 2022-09-15 | 8.400 | 8.450 | 8.230 | 8.230 | 8.230 | 4,989,617 |
| 2022-09-14 | 8.400 | 8.480 | 8.150 | 8.350 | 8.350 | 6,729,697 |
| 2022-09-13 | 8.910 | 8.920 | 8.695 | 8.790 | 8.790 | 5,100,346 |
| 2022-09-12 | 9.000 | 9.130 | 8.790 | 8.820 | 8.820 | 3,834,447 |
| 2022-09-09 | 8.620 | 8.830 | 8.550 | 8.830 | 8.830 | 5,250,875 |
| 2022-09-08 | 8.620 | 8.630 | 8.420 | 8.570 | 8.570 | 4,739,842 |
| 2022-09-07 | 8.350 | 8.490 | 8.240 | 8.450 | 8.450 | 3,232,090 |
| 2022-09-06 | 8.490 | 8.630 | 8.390 | 8.400 | 8.400 | 3,007,294 |
| 2022-09-05 | 8.330 | 8.530 | 8.250 | 8.500 | 8.500 | 2,891,775 |
| 2022-09-02 | 8.600 | 8.685 | 8.300 | 8.300 | 8.300 | 4,732,527 |
| 2022-09-01 | 8.800 | 8.945 | 8.690 | 8.700 | 8.700 | 5,718,249 |
| 2022-08-31 | 8.500 | 8.910 | 8.480 | 8.880 | 8.880 | 5,783,640 |
| 2022-08-30 | 8.680 | 8.720 | 8.375 | 8.620 | 8.620 | 7,408,395 |
| 2022-08-29 | 8.730 | 8.890 | 8.580 | 8.830 | 8.830 | 5,005,694 |
| 2022-08-26 | 9.300 | 9.450 | 9.020 | 9.030 | 9.030 | 6,241,561 |
| 2022-08-25 | 9.050 | 9.060 | 8.750 | 8.920 | 8.920 | 4,279,612 |
| 2022-08-24 | 9.040 | 9.070 | 8.745 | 8.840 | 8.840 | 4,995,512 |
| 2022-08-23 | 9.020 | 9.130 | 8.870 | 8.870 | 8.870 | 6,100,871 |
| 2022-08-22 | 9.360 | 9.530 | 9.150 | 9.190 | 9.190 | 5,058,806 |
| 2022-08-19 | 9.970 | 9.970 | 9.680 | 9.720 | 9.720 | 3,351,074 |
| 2022-08-18 | 10.050 | 10.090 | 9.770 | 9.810 | 9.810 | 4,934,613 |
| 2022-08-17 | 9.930 | 10.180 | 9.830 | 10.120 | 10.120 | 4,682,643 |
| 2022-08-16 | 9.840 | 10.000 | 9.810 | 9.950 | 9.950 | 3,055,500 |
| 2022-08-15 | 9.790 | 9.910 | 9.680 | 9.890 | 9.890 | 2,272,766 |
| 2022-08-12 | 9.810 | 9.880 | 9.670 | 9.720 | 9.720 | 2,536,249 |
| 2022-08-11 | 10.100 | 10.300 | 9.860 | 9.870 | 9.870 | 4,352,714 |
| 2022-08-10 | 9.900 | 9.980 | 9.770 | 9.800 | 9.800 | 5,173,048 |
| 2022-08-09 | 9.790 | 10.000 | 9.760 | 9.900 | 9.900 | 8,456,133 |
| 2022-08-08 | 9.430 | 9.790 | 9.410 | 9.670 | 9.670 | 5,446,830 |
| 2022-08-05 | 9.270 | 9.400 | 9.240 | 9.300 | 9.300 | 4,609,273 |
| 2022-08-04 | 9.500 | 9.560 | 9.130 | 9.220 | 9.220 | 6,028,950 |
| 2022-08-03 | 9.000 | 9.570 | 8.930 | 9.550 | 9.550 | 6,994,899 |
| 2022-08-02 | 8.900 | 8.980 | 8.800 | 8.880 | 8.880 | 3,767,947 |
| 2022-08-01 | 8.900 | 9.170 | 8.860 | 9.100 | 9.100 | 4,382,085 |
| 2022-07-29 | 8.820 | 8.960 | 8.615 | 8.710 | 8.710 | 3,372,723 |
| 2022-07-28 | 8.650 | 8.760 | 8.540 | 8.720 | 8.720 | 3,305,955 |
| 2022-07-27 | 8.500 | 8.530 | 8.280 | 8.490 | 8.490 | 2,299,944 |
| 2022-07-26 | 8.360 | 8.610 | 8.360 | 8.550 | 8.550 | 3,296,130 |
| 2022-07-25 | 8.220 | 8.360 | 8.220 | 8.340 | 8.340 | 2,001,008 |
| 2022-07-22 | 8.310 | 8.465 | 8.160 | 8.300 | 8.300 | 3,884,810 |
| 2022-07-21 | 8.440 | 8.470 | 8.130 | 8.340 | 8.340 | 4,447,039 |
| 2022-07-20 | 8.180 | 8.470 | 8.080 | 8.420 | 8.420 | 5,035,671 |
| 2022-07-19 | 8.220 | 8.340 | 7.930 | 7.990 | 7.990 | 4,380,764 |
| 2022-07-18 | 8.000 | 8.310 | 7.800 | 8.120 | 8.120 | 5,621,758 |
| 2022-07-15 | 7.820 | 8.270 | 7.810 | 8.060 | 8.060 | 5,182,189 |
| 2022-07-14 | 7.790 | 8.140 | 7.750 | 8.120 | 8.120 | 5,454,524 |
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.