Lynas Rare Earths Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	19.560	19.670	18.840	19.010	19.010	4,278,299
2026-04-29	18.190	19.905	18.180	19.680	19.680	4,563,810
2026-04-28	18.590	18.970	18.510	18.710	18.710	3,328,436
2026-04-27	18.030	18.290	17.670	18.080	18.080	3,142,413
2026-04-24	18.200	18.620	18.190	18.220	18.220	3,057,103
2026-04-23	19.720	19.770	18.340	18.390	18.390	7,274,343
2026-04-22	19.800	19.930	19.435	19.710	19.710	3,050,142
2026-04-21	19.620	20.170	19.510	19.970	19.970	4,714,827
2026-04-20	20.270	20.520	20.010	20.390	20.390	3,188,068
2026-04-17	20.900	21.090	20.480	20.700	20.700	4,098,762
2026-04-16	21.050	21.420	20.680	20.780	20.780	5,086,943
2026-04-15	21.310	21.660	20.560	20.560	20.560	5,249,161
2026-04-14	22.000	22.370	21.925	22.070	22.070	3,408,195
2026-04-13	21.880	21.980	21.070	21.490	21.490	3,355,187
2026-04-10	21.710	21.850	21.350	21.770	21.770	4,268,335
2026-04-09	21.800	22.290	21.260	21.860	21.860	5,802,499
2026-04-08	20.820	21.430	20.810	21.430	21.430	4,602,880
2026-04-07	20.430	20.650	20.060	20.300	20.300	3,709,970
2026-04-02	20.100	20.180	19.210	19.410	19.410	3,279,833
2026-04-01	19.510	19.910	19.360	19.650	19.650	4,026,311
2026-03-31	19.120	19.445	18.580	18.960	18.960	5,866,423
2026-03-30	19.990	20.185	19.410	19.720	19.720	2,564,527
2026-03-27	19.600	20.195	19.310	20.080	20.080	3,328,203
2026-03-26	20.400	20.580	19.720	20.000	20.000	3,035,808
2026-03-25	20.000	20.620	19.760	20.030	20.030	4,024,352
2026-03-24	19.400	20.035	19.110	19.560	19.560	4,427,337
2026-03-23	18.750	19.270	18.400	18.950	18.950	3,896,120
2026-03-20	18.980	19.760	18.590	19.540	19.540	11,195,786
2026-03-19	19.930	20.190	19.600	19.970	19.970	5,627,171
2026-03-18	20.600	20.690	19.900	20.390	20.390	4,117,823
2026-03-17	21.000	21.020	19.825	20.020	20.020	4,774,023
2026-03-16	21.250	21.400	20.300	20.990	20.990	5,527,020
2026-03-13	21.000	21.150	20.120	20.700	20.700	6,821,683
2026-03-12	20.420	21.170	20.250	21.170	21.170	7,379,078
2026-03-11	19.940	20.590	19.370	20.590	20.590	12,941,988
2026-03-10	17.600	18.050	17.500	17.720	17.720	4,193,431
2026-03-09	17.770	17.890	16.600	17.180	17.180	6,059,546
2026-03-06	18.410	18.580	17.750	18.330	18.330	7,558,121
2026-03-05	18.980	19.470	18.880	19.000	19.000	4,899,353
2026-03-04	18.490	19.215	18.100	18.910	18.910	4,332,149
2026-03-03	19.850	20.070	18.600	19.040	19.040	8,110,665
2026-03-02	19.250	20.300	19.250	20.000	20.000	8,915,894
2026-02-27	17.800	18.980	17.270	18.980	18.980	12,351,116
2026-02-26	17.820	17.950	16.900	17.240	17.240	7,898,161
2026-02-25	16.450	17.090	16.110	17.030	17.030	7,776,765
2026-02-24	15.950	16.375	15.780	15.780	15.780	6,345,236
2026-02-23	15.690	16.010	15.150	15.860	15.860	3,887,274
2026-02-20	15.800	16.290	15.680	15.680	15.680	3,889,945
2026-02-19	15.900	15.950	15.520	15.610	15.610	3,982,323
2026-02-18	15.260	15.690	15.100	15.510	15.510	3,442,264
2026-02-17	15.700	15.900	15.040	15.050	15.050	3,990,607
2026-02-16	16.190	16.270	15.620	15.930	15.930	2,970,292
2026-02-13	15.290	16.375	15.250	15.970	15.970	5,746,534
2026-02-12	15.750	16.215	15.610	16.000	16.000	4,347,635
2026-02-11	14.880	15.800	14.800	15.760	15.760	4,326,197
2026-02-10	15.270	15.270	14.760	15.140	15.140	5,240,039
2026-02-09	15.000	15.070	14.650	14.820	14.820	4,917,621
2026-02-06	14.460	14.735	14.155	14.270	14.270	6,073,104
2026-02-05	15.500	15.910	14.740	14.740	14.740	6,971,706
2026-02-04	16.000	16.300	15.950	16.010	16.010	6,187,173

← NewerPage 3 of 5 · 253 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.