Lynas Rare Earths Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	10.810	11.355	10.800	11.160	11.160	7,011,312
2022-01-19	11.050	11.240	10.870	10.970	10.970	6,337,308
2022-01-18	11.110	11.320	11.000	11.090	11.090	3,480,812
2022-01-17	10.980	11.160	10.950	11.110	11.110	3,545,519
2022-01-14	11.040	11.170	10.970	11.090	11.090	5,346,115
2022-01-13	11.330	11.390	11.190	11.240	11.240	6,432,968
2022-01-12	11.250	11.320	11.030	11.130	11.130	7,323,050
2022-01-11	10.950	11.150	10.920	10.990	10.990	4,670,885
2022-01-10	11.140	11.210	10.920	11.120	11.120	4,806,367
2022-01-07	10.750	11.120	10.720	11.060	11.060	6,051,664
2022-01-06	10.830	11.090	10.680	10.740	10.740	7,693,754
2022-01-05	11.310	11.360	10.835	11.100	11.100	5,541,211
2022-01-04	10.560	11.160	10.510	11.030	11.030	8,027,889
2021-12-31	10.330	10.400	10.170	10.170	10.170	3,432,338
2021-12-30	10.190	10.320	10.030	10.270	10.270	4,338,302
2021-12-29	9.890	10.210	9.880	10.140	10.140	7,238,324
2021-12-24	9.750	9.860	9.560	9.720	9.720	5,068,327
2021-12-23	9.410	9.600	9.400	9.530	9.530	5,797,361
2021-12-22	9.100	9.360	9.100	9.360	9.360	7,420,776
2021-12-21	8.830	9.030	8.760	9.010	9.010	3,945,210
2021-12-20	9.010	9.100	8.960	9.000	9.000	2,164,259
2021-12-17	9.190	9.290	8.940	9.000	9.000	9,779,176
2021-12-16	9.230	9.390	9.180	9.270	9.270	5,787,672
2021-12-15	9.160	9.230	9.030	9.120	9.120	3,959,250
2021-12-14	8.900	9.290	8.900	9.290	9.290	3,339,911
2021-12-13	9.140	9.150	8.830	9.030	9.030	7,436,988
2021-12-10	9.260	9.320	9.100	9.160	9.160	4,936,312
2021-12-09	9.520	9.550	9.260	9.330	9.330	2,850,882
2021-12-08	9.100	9.430	9.070	9.360	9.360	5,886,475
2021-12-07	9.160	9.280	8.750	8.910	8.910	7,540,120
2021-12-06	9.170	9.330	9.070	9.200	9.200	5,346,357
2021-12-03	9.150	9.320	9.150	9.240	9.240	3,522,347
2021-12-02	9.080	9.190	9.020	9.110	9.110	6,705,255
2021-12-01	8.840	9.160	8.770	9.110	9.110	4,685,969
2021-11-30	8.650	8.950	8.650	8.870	8.870	6,619,734
2021-11-29	7.970	8.530	7.810	8.500	8.500	7,582,128
2021-11-26	8.700	8.730	8.380	8.450	8.450	4,138,515
2021-11-25	8.670	8.800	8.660	8.750	8.750	4,067,880
2021-11-24	8.420	8.690	8.420	8.670	8.670	3,168,051
2021-11-23	8.570	8.710	8.400	8.620	8.620	3,066,312
2021-11-22	8.250	8.600	8.250	8.560	8.560	4,769,000
2021-11-19	8.300	8.330	8.180	8.260	8.260	3,866,475
2021-11-18	8.200	8.340	8.140	8.300	8.300	6,165,031
2021-11-17	8.000	8.190	7.970	8.140	8.140	2,404,950
2021-11-16	7.950	8.120	7.890	8.030	8.030	3,280,399
2021-11-15	8.100	8.220	7.980	8.010	8.010	7,898,456
2021-11-12	7.900	8.090	7.850	8.050	8.050	5,332,321
2021-11-11	7.600	7.880	7.510	7.840	7.840	3,645,300
2021-11-10	7.750	7.800	7.650	7.710	7.710	4,689,758
2021-11-09	7.410	7.890	7.360	7.800	7.800	9,389,589
2021-11-08	7.350	7.460	7.210	7.250	7.250	2,883,194
2021-11-05	7.500	7.500	7.270	7.300	7.300	3,318,922
2021-11-04	7.350	7.370	7.220	7.330	7.330	2,082,013
2021-11-03	7.260	7.460	7.240	7.300	7.300	4,405,689
2021-11-02	7.590	7.590	7.090	7.120	7.120	3,333,531
2021-11-01	7.500	7.610	7.470	7.490	7.490	4,619,482
2021-10-29	7.300	7.480	7.270	7.330	7.330	3,550,397
2021-10-28	7.230	7.305	7.130	7.280	7.280	4,464,709
2021-10-27	7.200	7.390	7.090	7.330	7.330	3,681,812
2021-10-26	7.150	7.270	7.100	7.250	7.250	2,638,825

← NewerPage 21 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.