Lynas Rare Earths Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	13.350	13.545	12.950	13.400	13.400	8,868,350
2025-11-04	13.920	13.950	13.410	13.850	13.850	7,591,653
2025-11-03	15.000	15.410	13.870	14.020	14.020	9,837,218
2025-10-31	15.190	15.515	14.970	15.250	15.250	8,795,298
2025-10-30	15.580	15.610	14.650	14.790	14.790	9,973,909
2025-10-29	15.860	16.110	15.200	15.280	15.280	12,655,750
2025-10-28	17.090	17.150	15.760	15.810	15.810	15,557,139
2025-10-27	18.420	18.800	18.000	18.370	18.370	5,484,693
2025-10-24	19.150	19.280	18.670	18.820	18.820	4,414,159
2025-10-23	18.120	19.230	17.840	19.070	19.070	6,824,263
2025-10-22	18.610	18.640	17.840	18.330	18.330	12,231,875
2025-10-21	21.240	21.480	18.750	18.960	18.960	11,750,616
2025-10-20	19.280	20.630	19.250	20.510	20.510	9,802,554
2025-10-17	18.810	19.250	18.025	19.240	19.240	11,698,310
2025-10-16	21.100	21.190	20.300	20.400	20.400	7,845,640
2025-10-15	21.310	21.780	21.070	21.640	21.640	8,143,750
2025-10-14	21.900	21.960	20.895	21.270	21.270	10,833,013
2025-10-13	21.200	21.500	20.260	20.260	20.260	10,590,357
2025-10-10	20.430	20.815	19.740	19.810	19.810	8,404,663
2025-10-09	20.060	20.750	19.730	20.590	20.590	7,948,986
2025-10-08	19.140	19.550	19.050	19.550	19.550	5,307,131
2025-10-07	19.090	19.380	19.050	19.270	19.270	10,449,053
2025-10-06	18.300	19.500	18.210	19.360	19.360	6,870,848
2025-10-03	17.480	18.190	17.460	18.060	18.060	6,493,284
2025-10-02	17.350	17.600	17.160	17.510	17.510	5,942,436
2025-10-01	16.900	17.000	16.585	17.000	17.000	3,398,407
2025-09-30	16.800	16.940	16.550	16.810	16.810	5,904,167
2025-09-29	16.400	17.030	16.380	16.800	16.800	6,601,442
2025-09-26	16.990	17.090	16.770	16.900	16.900	5,176,200
2025-09-25	16.690	17.110	16.640	16.990	16.990	8,158,462
2025-09-24	16.610	16.750	16.040	16.540	16.540	5,981,828
2025-09-23	15.640	16.550	15.600	16.520	16.520	6,495,540
2025-09-22	14.950	15.390	14.950	15.290	15.290	3,696,375
2025-09-19	14.920	14.970	14.630	14.630	14.630	13,230,583
2025-09-18	14.010	14.830	13.900	14.610	14.610	4,152,886
2025-09-17	14.260	14.600	14.260	14.390	14.390	3,254,787
2025-09-16	14.440	14.460	14.185	14.260	14.260	3,601,137
2025-09-15	14.350	14.480	14.210	14.300	14.300	3,626,524
2025-09-12	14.400	14.680	14.210	14.410	14.410	4,358,605
2025-09-11	14.070	14.350	14.050	14.280	14.280	3,623,259
2025-09-10	14.690	14.690	14.100	14.270	14.270	4,832,894
2025-09-09	14.400	15.020	14.380	14.810	14.810	6,901,862
2025-09-08	14.350	14.655	14.330	14.410	14.410	5,010,064
2025-09-05	14.640	14.740	14.260	14.350	14.350	4,488,879
2025-09-04	14.490	14.840	14.400	14.800	14.800	5,672,201
2025-09-03	14.440	14.540	14.240	14.310	14.310	6,731,015
2025-09-02	14.280	14.600	14.225	14.350	14.350	9,170,499
2025-09-01	13.930	14.510	13.860	14.300	14.300	6,613,608
2025-08-29	13.750	14.050	13.400	13.870	13.870	11,634,990
2025-08-27	14.800	14.880	14.580	14.730	14.730	5,895,977
2025-08-26	14.900	15.250	14.640	14.710	14.710	8,355,142
2025-08-25	14.430	14.930	14.390	14.860	14.860	5,526,184
2025-08-22	14.510	14.570	14.090	14.310	14.310	7,161,477
2025-08-21	14.110	14.610	14.040	14.610	14.610	8,030,095
2025-08-20	14.590	14.800	13.780	13.980	13.980	11,330,001
2025-08-19	14.690	15.100	14.550	15.090	15.090	7,045,604
2025-08-18	14.450	14.910	14.440	14.770	14.770	5,693,136
2025-08-15	14.010	14.490	13.970	14.490	14.490	7,287,512
2025-08-14	13.580	13.835	13.580	13.770	13.770	6,775,573
2025-08-13	13.050	13.770	12.920	13.630	13.630	5,334,273

← NewerPage 5 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.