Lynas Rare Earths Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	15.000	15.560	14.990	15.250	15.250	7,768,984
2026-02-02	14.360	14.820	14.160	14.770	14.770	6,967,198
2026-01-30	15.320	15.945	14.540	14.900	14.900	11,588,841
2026-01-29	15.320	15.600	14.320	15.600	15.600	18,434,022
2026-01-28	16.200	16.250	15.820	16.200	16.200	5,174,768
2026-01-27	17.050	17.320	15.650	16.010	16.010	9,790,633
2026-01-23	17.120	17.790	16.770	16.860	16.860	7,494,164
2026-01-22	16.370	16.960	16.160	16.750	16.750	7,393,130
2026-01-21	15.680	16.410	15.500	16.270	16.270	7,770,560
2026-01-20	15.780	16.190	15.125	15.250	15.250	7,381,450
2026-01-19	15.940	16.400	15.750	16.280	16.280	7,049,930
2026-01-16	15.720	15.970	15.345	15.480	15.480	5,867,893
2026-01-15	16.000	16.170	15.370	15.430	15.430	9,342,198
2026-01-14	15.650	16.000	15.115	15.560	15.560	11,148,043
2026-01-13	15.150	15.390	14.620	15.060	15.060	9,126,602
2026-01-12	14.450	15.010	14.310	14.780	14.780	8,016,647
2026-01-09	14.780	14.780	14.020	14.100	14.100	7,254,790
2026-01-08	15.360	15.440	14.210	14.240	14.240	11,098,368
2026-01-07	13.750	15.210	13.685	15.060	15.060	14,408,923
2026-01-06	13.150	13.370	12.870	13.150	13.150	8,329,293
2026-01-05	12.610	13.270	12.570	12.970	12.970	6,836,913
2026-01-02	12.410	12.510	12.215	12.220	12.220	2,405,095
2025-12-31	12.400	12.510	12.340	12.440	12.440	1,860,028
2025-12-30	12.480	12.680	12.250	12.590	12.590	2,737,796
2025-12-29	12.550	12.720	12.310	12.490	12.490	3,531,588
2025-12-24	12.650	12.700	12.460	12.570	12.570	2,789,780
2025-12-23	12.250	12.565	12.240	12.560	12.560	5,875,635
2025-12-22	12.330	12.530	12.150	12.480	12.480	6,343,888
2025-12-19	12.400	12.470	12.190	12.190	12.190	21,283,197
2025-12-18	12.360	12.500	12.230	12.350	12.350	9,225,109
2025-12-17	12.250	12.535	12.190	12.400	12.400	6,627,904
2025-12-16	12.500	12.760	12.410	12.490	12.490	3,492,924
2025-12-15	12.770	12.915	12.520	12.600	12.600	5,463,549
2025-12-12	13.200	13.240	12.830	12.850	12.850	5,610,278
2025-12-11	12.740	12.740	12.430	12.660	12.660	6,893,840
2025-12-10	12.820	13.020	12.230	12.770	12.770	7,855,626
2025-12-09	13.350	13.440	12.860	12.930	12.930	8,140,753
2025-12-08	13.880	14.380	13.160	13.610	13.610	7,021,801
2025-12-05	14.320	14.370	14.060	14.140	14.140	4,788,971
2025-12-04	14.800	14.800	13.990	13.990	13.990	4,975,434
2025-12-03	15.300	15.390	14.500	14.610	14.610	6,742,231
2025-12-02	15.100	15.170	14.720	15.020	15.020	6,198,215
2025-12-01	14.950	14.950	14.265	14.700	14.700	5,557,475
2025-11-28	14.300	14.570	14.180	14.470	14.470	5,349,153
2025-11-27	15.190	15.190	14.360	14.450	14.450	5,726,517
2025-11-26	15.150	15.260	14.180	15.000	15.000	11,354,546
2025-11-25	14.950	15.520	14.720	15.020	15.020	7,217,292
2025-11-24	15.200	15.625	14.910	15.040	15.040	108,393,670
2025-11-21	15.000	15.060	14.250	14.700	14.700	10,087,918
2025-11-20	15.960	16.640	15.360	15.710	15.710	9,783,130
2025-11-19	15.400	15.620	15.025	15.440	15.440	9,470,981
2025-11-18	14.710	15.310	14.560	14.620	14.620	6,771,866
2025-11-17	14.460	15.030	14.240	14.960	14.960	5,765,709
2025-11-14	14.190	14.440	13.880	14.180	14.180	6,283,871
2025-11-13	13.900	14.270	13.770	14.260	14.260	9,161,293
2025-11-12	14.310	14.410	13.730	13.830	13.830	6,362,012
2025-11-11	14.870	14.900	14.060	14.220	14.220	8,100,497
2025-11-10	13.650	14.410	13.620	14.170	14.170	9,468,469
2025-11-07	13.450	13.750	13.130	13.520	13.520	8,114,490
2025-11-06	13.530	13.800	13.040	13.140	13.140	14,187,037

← NewerPage 4 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.