Lynas Rare Earths Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 7.790 | 8.140 | 7.750 | 8.120 | 8.120 | 5,454,524 |
| 2022-07-13 | 7.500 | 7.670 | 7.420 | 7.660 | 7.660 | 7,013,832 |
| 2022-07-12 | 7.900 | 7.930 | 7.520 | 7.540 | 7.540 | 10,223,469 |
| 2022-07-11 | 8.190 | 8.240 | 7.940 | 7.940 | 7.940 | 3,893,405 |
| 2022-07-08 | 8.310 | 8.520 | 8.230 | 8.360 | 8.360 | 6,211,334 |
| 2022-07-07 | 8.430 | 8.490 | 7.925 | 8.000 | 8.000 | 11,241,703 |
| 2022-07-06 | 8.750 | 8.960 | 8.500 | 8.530 | 8.530 | 4,174,514 |
| 2022-07-05 | 9.120 | 9.180 | 8.950 | 8.990 | 8.990 | 1,582,719 |
| 2022-07-04 | 9.150 | 9.210 | 8.980 | 9.060 | 9.060 | 3,278,999 |
| 2022-07-01 | 8.800 | 9.090 | 8.780 | 8.960 | 8.960 | 3,593,810 |
| 2022-06-30 | 8.630 | 8.950 | 8.610 | 8.730 | 8.730 | 4,279,529 |
| 2022-06-29 | 9.170 | 9.180 | 8.790 | 8.850 | 8.850 | 3,919,074 |
| 2022-06-28 | 9.210 | 9.360 | 9.100 | 9.340 | 9.340 | 3,566,129 |
| 2022-06-27 | 9.000 | 9.220 | 8.870 | 9.210 | 9.210 | 4,696,041 |
| 2022-06-24 | 8.280 | 8.750 | 8.275 | 8.730 | 8.730 | 2,968,103 |
| 2022-06-23 | 8.280 | 8.520 | 8.240 | 8.450 | 8.450 | 5,212,615 |
| 2022-06-22 | 8.700 | 8.770 | 8.290 | 8.370 | 8.370 | 4,841,849 |
| 2022-06-21 | 8.500 | 8.780 | 8.490 | 8.750 | 8.750 | 2,751,877 |
| 2022-06-20 | 8.680 | 8.700 | 8.210 | 8.390 | 8.390 | 5,699,595 |
| 2022-06-17 | 8.640 | 8.680 | 8.470 | 8.660 | 8.660 | 6,398,910 |
| 2022-06-16 | 8.950 | 9.010 | 8.850 | 8.910 | 8.910 | 5,807,363 |
| 2022-06-15 | 8.510 | 8.970 | 8.500 | 8.890 | 8.890 | 8,705,583 |
| 2022-06-14 | 7.950 | 8.530 | 7.810 | 8.530 | 8.530 | 8,867,305 |
| 2022-06-10 | 8.830 | 8.850 | 8.310 | 8.570 | 8.570 | 8,721,558 |
| 2022-06-09 | 9.490 | 9.580 | 9.090 | 9.090 | 9.090 | 3,270,095 |
| 2022-06-08 | 9.600 | 9.730 | 9.520 | 9.690 | 9.690 | 2,255,122 |
| 2022-06-07 | 9.400 | 9.520 | 9.350 | 9.490 | 9.490 | 3,086,210 |
| 2022-06-06 | 9.410 | 9.500 | 9.320 | 9.350 | 9.350 | 1,822,608 |
| 2022-06-03 | 9.390 | 9.580 | 9.360 | 9.560 | 9.560 | 2,414,119 |
| 2022-06-02 | 9.110 | 9.370 | 9.090 | 9.210 | 9.210 | 2,495,114 |
| 2022-06-01 | 9.800 | 9.830 | 9.150 | 9.220 | 9.220 | 4,975,945 |
| 2022-05-31 | 9.840 | 9.990 | 9.800 | 9.850 | 9.850 | 3,321,146 |
| 2022-05-30 | 9.560 | 9.860 | 9.560 | 9.860 | 9.860 | 3,621,418 |
| 2022-05-27 | 9.550 | 9.580 | 9.360 | 9.380 | 9.380 | 1,520,223 |
| 2022-05-26 | 9.400 | 9.460 | 9.290 | 9.370 | 9.370 | 2,344,683 |
| 2022-05-25 | 9.450 | 9.535 | 9.290 | 9.290 | 9.290 | 3,393,953 |
| 2022-05-24 | 9.630 | 9.670 | 9.470 | 9.540 | 9.540 | 4,442,844 |
| 2022-05-23 | 9.700 | 9.770 | 9.500 | 9.500 | 9.500 | 4,388,715 |
| 2022-05-20 | 9.650 | 9.730 | 9.425 | 9.630 | 9.630 | 5,248,676 |
| 2022-05-19 | 9.510 | 9.630 | 9.380 | 9.400 | 9.400 | 5,551,563 |
| 2022-05-18 | 9.660 | 9.890 | 9.580 | 9.820 | 9.820 | 6,323,603 |
| 2022-05-17 | 9.000 | 9.440 | 8.940 | 9.420 | 9.420 | 5,512,803 |
| 2022-05-16 | 8.730 | 8.860 | 8.650 | 8.840 | 8.840 | 4,544,726 |
| 2022-05-13 | 8.600 | 8.700 | 8.570 | 8.660 | 8.660 | 5,072,979 |
| 2022-05-12 | 8.570 | 8.860 | 8.470 | 8.590 | 8.590 | 5,198,824 |
| 2022-05-11 | 8.340 | 8.710 | 8.240 | 8.700 | 8.700 | 4,740,794 |
| 2022-05-10 | 8.100 | 8.370 | 7.895 | 8.370 | 8.370 | 8,452,195 |
| 2022-05-09 | 8.800 | 8.820 | 8.305 | 8.520 | 8.520 | 7,380,578 |
| 2022-05-06 | 9.020 | 9.050 | 8.810 | 9.010 | 9.010 | 6,843,514 |
| 2022-05-05 | 9.140 | 9.310 | 9.090 | 9.310 | 9.310 | 4,159,337 |
| 2022-05-04 | 9.090 | 9.180 | 8.920 | 8.950 | 8.950 | 2,177,918 |
| 2022-05-03 | 8.950 | 9.120 | 8.940 | 9.000 | 9.000 | 2,512,838 |
| 2022-05-02 | 8.960 | 9.025 | 8.830 | 8.990 | 8.990 | 3,099,316 |
| 2022-04-29 | 9.100 | 9.200 | 9.040 | 9.160 | 9.160 | 3,269,793 |
| 2022-04-28 | 9.040 | 9.140 | 8.900 | 8.970 | 8.970 | 4,588,676 |
| 2022-04-27 | 8.760 | 8.900 | 8.700 | 8.860 | 8.860 | 6,776,487 |
| 2022-04-26 | 9.130 | 9.210 | 8.940 | 8.950 | 8.950 | 8,364,256 |
| 2022-04-22 | 9.460 | 9.530 | 9.260 | 9.420 | 9.420 | 7,542,650 |
| 2022-04-21 | 9.590 | 9.650 | 9.440 | 9.610 | 9.610 | 8,023,968 |
| 2022-04-20 | 9.480 | 9.530 | 9.250 | 9.430 | 9.430 | 7,070,940 |
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.