Lynas Rare Earths Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	9.380	9.390	8.905	9.330	9.330	10,903,364
2022-04-14	9.670	9.680	9.390	9.390	9.390	5,266,104
2022-04-13	9.700	9.790	9.460	9.530	9.530	5,802,863
2022-04-12	10.000	10.040	9.475	9.690	9.690	7,295,411
2022-04-11	10.000	10.180	9.830	9.830	9.830	5,753,740
2022-04-08	9.910	10.100	9.860	9.880	9.880	3,147,961
2022-04-07	10.080	10.190	9.850	9.850	9.850	5,400,557
2022-04-06	10.450	10.490	10.080	10.100	10.100	7,561,791
2022-04-05	11.550	11.550	10.690	10.740	10.740	6,291,594
2022-04-04	11.190	11.590	11.185	11.390	11.390	5,666,406
2022-04-01	10.760	11.130	10.740	11.090	11.090	4,255,226
2022-03-31	10.850	10.940	10.700	10.760	10.760	5,063,124
2022-03-30	10.900	10.990	10.650	10.790	10.790	5,167,648
2022-03-29	10.610	10.930	10.450	10.900	10.900	4,513,491
2022-03-28	10.450	10.890	10.440	10.570	10.570	5,003,352
2022-03-25	10.350	10.465	10.270	10.340	10.340	3,825,474
2022-03-24	10.450	10.490	10.200	10.200	10.200	5,685,066
2022-03-23	10.600	10.650	10.230	10.420	10.420	4,319,851
2022-03-22	10.440	10.650	10.370	10.600	10.600	4,051,266
2022-03-21	10.250	10.440	10.210	10.270	10.270	3,089,417
2022-03-18	9.870	10.140	9.750	10.060	10.060	17,990,464
2022-03-17	9.830	9.990	9.700	9.700	9.700	5,204,420
2022-03-16	9.600	9.710	9.380	9.570	9.570	5,475,740
2022-03-15	9.810	9.980	9.400	9.400	9.400	6,501,106
2022-03-14	10.340	10.340	9.820	10.250	10.250	4,868,560
2022-03-11	10.290	10.450	10.180	10.250	10.250	3,464,137
2022-03-10	10.100	10.310	9.940	10.240	10.240	6,678,722
2022-03-09	9.720	9.910	9.580	9.900	9.900	5,466,308
2022-03-08	9.970	9.970	9.460	9.600	9.600	6,091,281
2022-03-07	10.650	10.790	9.830	9.970	9.970	9,769,279
2022-03-04	10.850	10.940	10.350	10.740	10.740	7,570,668
2022-03-03	10.930	11.210	10.870	11.000	11.000	7,075,958
2022-03-02	10.370	10.940	10.300	10.930	10.930	6,702,853
2022-03-01	10.260	10.670	10.210	10.640	10.640	6,066,343
2022-02-28	9.960	10.230	9.660	10.230	10.230	8,119,246
2022-02-25	9.080	9.620	9.070	9.570	9.570	6,987,602
2022-02-24	8.990	9.110	8.710	8.950	8.950	10,480,890
2022-02-23	8.660	9.170	8.660	9.140	9.140	4,349,259
2022-02-22	8.610	8.820	8.610	8.690	8.690	5,618,798
2022-02-21	8.760	8.930	8.610	8.790	8.790	4,326,903
2022-02-18	8.860	9.000	8.760	8.920	8.920	4,197,235
2022-02-17	9.340	9.400	9.060	9.060	9.060	5,456,945
2022-02-16	9.100	9.310	9.050	9.280	9.280	6,318,575
2022-02-15	8.750	9.010	8.690	8.830	8.830	5,025,980
2022-02-14	9.150	9.190	8.840	8.860	8.860	3,988,281
2022-02-11	9.450	9.590	9.270	9.270	9.270	4,656,490
2022-02-10	9.550	9.680	9.500	9.540	9.540	4,661,874
2022-02-09	9.280	9.420	9.220	9.400	9.400	3,584,773
2022-02-08	9.250	9.280	9.075	9.200	9.200	5,626,092
2022-02-07	8.920	9.200	8.850	9.160	9.160	6,702,009
2022-02-04	8.890	8.930	8.650	8.920	8.920	5,799,796
2022-02-03	9.240	9.340	8.850	8.850	8.850	6,276,899
2022-02-02	9.150	9.300	9.070	9.240	9.240	5,188,506
2022-02-01	9.060	9.250	8.780	8.910	8.910	6,324,096
2022-01-31	8.920	9.040	8.770	8.950	8.950	5,062,816
2022-01-28	9.100	9.180	8.610	8.920	8.920	12,320,868
2022-01-27	9.210	9.480	8.720	8.990	8.990	9,313,591
2022-01-25	9.600	9.900	9.110	9.270	9.270	11,599,829
2022-01-24	9.630	9.940	9.460	9.840	9.840	9,717,714
2022-01-21	11.050	11.100	10.190	10.320	10.320	8,406,705

← NewerPage 20 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.