Lynas Rare Earths Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	14.830	14.870	14.660	14.870	14.870	4,020,684
2026-07-24	15.000	15.060	14.690	14.790	14.790	5,172,508
2026-07-23	15.500	15.580	15.060	15.110	15.110	5,176,589
2026-07-22	15.350	15.840	14.510	15.380	15.380	10,600,384
2026-07-21	15.420	16.120	15.320	15.960	15.960	5,177,633
2026-07-20	15.950	16.020	15.400	15.620	15.620	3,895,967
2026-07-17	15.520	16.070	15.515	15.890	15.890	6,250,088
2026-07-16	16.150	16.400	15.990	16.250	16.250	2,286,242
2026-07-15	16.310	16.600	16.200	16.480	16.480	2,728,593
2026-07-14	16.050	16.370	15.830	16.240	16.240	1,889,352
2026-07-13	16.650	16.800	15.810	16.250	16.250	3,327,459
2026-07-10	16.800	16.850	16.410	16.630	16.630	2,763,599
2026-07-09	17.180	17.300	16.615	16.860	16.860	2,970,517
2026-07-08	16.800	17.280	16.620	17.080	17.080	3,576,321
2026-07-07	17.900	17.950	16.830	16.910	16.910	5,702,428
2026-07-06	18.300	18.450	17.810	18.060	18.060	1,807,268
2026-07-03	17.850	18.490	17.785	18.220	18.220	2,110,640
2026-07-02	18.000	18.050	17.630	17.830	17.830	2,354,964
2026-07-01	18.190	18.350	17.680	18.090	18.090	2,280,194
2026-06-30	18.180	18.370	17.500	18.060	18.060	3,917,504
2026-06-29	18.410	18.770	18.280	18.520	18.520	2,134,983
2026-06-26	19.080	19.290	18.320	18.540	18.540	3,579,645
2026-06-25	19.460	19.460	18.260	18.700	18.700	3,003,920
2026-06-24	18.520	19.460	18.460	19.340	19.340	4,770,140
2026-06-23	19.110	19.350	17.960	18.590	18.590	3,685,366
2026-06-22	18.280	18.810	17.310	18.620	18.620	4,560,550
2026-06-19	17.500	18.345	17.340	18.180	18.180	7,307,166
2026-06-18	18.200	18.230	17.640	17.820	17.820	3,019,793
2026-06-17	17.950	18.115	17.640	18.100	18.100	2,114,663
2026-06-16	18.100	18.380	17.820	17.980	17.980	2,709,877
2026-06-15	18.200	18.400	17.645	17.880	17.880	3,640,194
2026-06-12	17.430	17.930	17.320	17.770	17.770	4,079,148
2026-06-11	16.320	16.970	15.500	16.890	16.890	4,622,532
2026-06-10	17.000	17.230	16.730	16.870	16.870	4,444,575
2026-06-09	18.130	18.130	16.980	17.280	17.280	7,360,382
2026-06-05	18.780	18.800	18.160	18.160	18.160	2,499,100
2026-06-04	19.300	19.300	18.310	18.710	18.710	3,270,805
2026-06-03	19.450	19.800	19.310	19.490	19.490	3,135,706
2026-06-02	18.860	19.095	18.450	18.960	18.960	3,126,831
2026-06-01	19.000	19.280	18.540	18.670	18.670	2,645,070
2026-05-29	19.900	19.970	19.000	19.190	19.190	9,482,954
2026-05-28	18.980	19.250	18.620	18.950	18.950	2,867,434
2026-05-27	19.150	19.840	19.070	19.440	19.440	3,224,217
2026-05-26	18.910	19.010	18.630	18.910	18.910	1,928,713
2026-05-25	18.980	19.360	18.750	19.000	19.000	1,922,861
2026-05-22	18.950	19.380	18.690	18.860	18.860	3,290,288
2026-05-21	18.780	18.950	18.500	18.570	18.570	2,443,389
2026-05-20	17.920	18.580	17.820	18.370	18.370	2,521,512
2026-05-19	18.420	18.420	17.890	18.120	18.120	4,391,165
2026-05-18	18.190	19.140	18.170	18.930	18.930	4,374,325
2026-05-15	18.040	18.510	17.770	17.950	17.950	4,204,763
2026-05-14	19.950	19.990	17.830	17.950	17.950	7,477,214
2026-05-13	19.720	20.230	19.360	19.900	19.900	3,236,925
2026-05-12	20.090	20.190	19.510	19.510	19.510	2,884,166
2026-05-11	19.260	20.100	19.200	19.680	19.680	2,653,640
2026-05-08	19.720	19.880	19.170	19.440	19.440	3,689,675
2026-05-07	19.890	20.010	19.670	19.930	19.930	5,650,862
2026-05-06	18.800	19.330	18.650	19.240	19.240	3,122,516
2026-05-05	18.970	18.990	18.255	18.570	18.570	2,545,901
2026-05-04	19.170	19.270	18.570	18.900	18.900	3,407,487

← NewerPage 2 of 22 · 1,267 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.