Lynas Rare Earths Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 13.100 | 13.310 | 12.965 | 13.210 | 13.210 | 5,677,328 |
| 2025-08-11 | 12.740 | 12.980 | 12.690 | 12.960 | 12.960 | 6,280,696 |
| 2025-08-08 | 12.000 | 12.630 | 11.940 | 12.620 | 12.620 | 8,451,126 |
| 2025-08-07 | 12.050 | 12.350 | 11.980 | 12.160 | 12.160 | 4,970,033 |
| 2025-08-06 | 12.000 | 12.110 | 11.900 | 11.900 | 11.900 | 8,685,533 |
| 2025-08-05 | 11.750 | 12.050 | 11.650 | 11.840 | 11.840 | 12,836,705 |
| 2025-08-04 | 10.750 | 11.330 | 10.730 | 11.250 | 11.250 | 7,979,772 |
| 2025-08-01 | 10.520 | 10.875 | 10.365 | 10.810 | 10.810 | 4,370,286 |
| 2025-07-31 | 10.500 | 10.660 | 10.410 | 10.470 | 10.470 | 5,303,058 |
| 2025-07-30 | 10.760 | 10.880 | 10.710 | 10.740 | 10.740 | 3,000,248 |
| 2025-07-29 | 10.750 | 10.850 | 10.650 | 10.810 | 10.810 | 3,058,833 |
| 2025-07-28 | 10.780 | 10.890 | 10.710 | 10.810 | 10.810 | 6,370,381 |
| 2025-07-25 | 10.530 | 10.850 | 10.430 | 10.730 | 10.730 | 4,837,303 |
| 2025-07-24 | 10.400 | 10.650 | 10.130 | 10.650 | 10.650 | 13,444,810 |
| 2025-07-23 | 10.140 | 10.245 | 10.020 | 10.140 | 10.140 | 6,468,967 |
| 2025-07-22 | 10.130 | 10.140 | 9.930 | 10.120 | 10.120 | 3,900,398 |
| 2025-07-21 | 10.000 | 10.230 | 9.980 | 10.130 | 10.130 | 4,153,566 |
| 2025-07-18 | 9.750 | 10.150 | 9.710 | 9.990 | 9.990 | 6,987,820 |
| 2025-07-17 | 9.940 | 9.950 | 9.680 | 9.720 | 9.720 | 8,566,232 |
| 2025-07-16 | 10.180 | 10.340 | 9.980 | 10.010 | 10.010 | 8,194,583 |
| 2025-07-15 | 10.250 | 10.320 | 9.910 | 10.010 | 10.010 | 5,951,623 |
| 2025-07-14 | 9.840 | 10.020 | 9.650 | 10.000 | 10.000 | 7,510,483 |
| 2025-07-11 | 9.500 | 9.960 | 9.380 | 9.670 | 9.670 | 15,884,148 |
| 2025-07-10 | 8.260 | 8.380 | 8.230 | 8.290 | 8.290 | 3,088,207 |
| 2025-07-09 | 8.200 | 8.370 | 8.160 | 8.280 | 8.280 | 3,120,072 |
| 2025-07-08 | 8.100 | 8.250 | 8.060 | 8.250 | 8.250 | 2,630,301 |
| 2025-07-07 | 8.330 | 8.340 | 8.100 | 8.140 | 8.140 | 2,293,777 |
| 2025-07-04 | 8.300 | 8.350 | 8.140 | 8.270 | 8.270 | 3,743,661 |
| 2025-07-03 | 8.310 | 8.490 | 8.270 | 8.340 | 8.340 | 5,791,054 |
| 2025-07-02 | 8.280 | 8.380 | 8.220 | 8.340 | 8.340 | 4,290,143 |
| 2025-07-01 | 8.460 | 8.625 | 8.340 | 8.390 | 8.390 | 3,637,496 |
| 2025-06-30 | 8.500 | 8.740 | 8.400 | 8.610 | 8.610 | 7,004,669 |
| 2025-06-27 | 9.440 | 9.440 | 8.860 | 8.880 | 8.880 | 6,800,724 |
| 2025-06-26 | 9.060 | 9.310 | 8.960 | 9.200 | 9.200 | 2,226,398 |
| 2025-06-25 | 9.210 | 9.300 | 9.030 | 9.070 | 9.070 | 2,549,378 |
| 2025-06-24 | 9.140 | 9.230 | 9.020 | 9.180 | 9.180 | 2,323,967 |
| 2025-06-23 | 9.300 | 9.350 | 9.100 | 9.130 | 9.130 | 2,397,006 |
| 2025-06-20 | 9.280 | 9.370 | 9.220 | 9.280 | 9.280 | 8,816,490 |
| 2025-06-19 | 9.550 | 9.560 | 9.300 | 9.340 | 9.340 | 5,032,716 |
| 2025-06-18 | 9.550 | 9.725 | 9.490 | 9.550 | 9.550 | 4,067,931 |
| 2025-06-17 | 9.380 | 9.760 | 9.370 | 9.540 | 9.540 | 5,129,845 |
| 2025-06-16 | 9.170 | 9.370 | 9.020 | 9.280 | 9.280 | 3,824,923 |
| 2025-06-13 | 8.980 | 9.070 | 8.740 | 9.000 | 9.000 | 4,900,186 |
| 2025-06-12 | 8.280 | 8.875 | 8.210 | 8.670 | 8.670 | 6,264,491 |
| 2025-06-11 | 8.880 | 9.060 | 8.570 | 8.600 | 8.600 | 6,636,568 |
| 2025-06-10 | 9.180 | 9.420 | 9.160 | 9.370 | 9.370 | 5,663,501 |
| 2025-06-06 | 9.140 | 9.250 | 8.980 | 9.150 | 9.150 | 6,426,597 |
| 2025-06-05 | 8.640 | 9.260 | 8.640 | 9.260 | 9.260 | 9,109,896 |
| 2025-06-04 | 8.140 | 8.260 | 8.040 | 8.230 | 8.230 | 2,858,802 |
| 2025-06-03 | 8.130 | 8.200 | 7.920 | 7.970 | 7.970 | 2,290,362 |
| 2025-06-02 | 8.150 | 8.360 | 8.040 | 8.070 | 8.070 | 4,281,684 |
| 2025-05-30 | 7.760 | 8.030 | 7.680 | 7.890 | 7.890 | 4,029,825 |
| 2025-05-29 | 7.850 | 7.880 | 7.730 | 7.780 | 7.780 | 2,596,555 |
| 2025-05-28 | 7.970 | 8.060 | 7.865 | 7.950 | 7.950 | 2,681,115 |
| 2025-05-27 | 8.190 | 8.190 | 7.920 | 7.950 | 7.950 | 1,598,477 |
| 2025-05-26 | 8.170 | 8.200 | 8.070 | 8.150 | 8.150 | 1,519,388 |
| 2025-05-23 | 8.050 | 8.160 | 8.030 | 8.130 | 8.130 | 4,101,491 |
| 2025-05-22 | 7.700 | 8.130 | 7.630 | 8.130 | 8.130 | 4,124,744 |
| 2025-05-21 | 7.680 | 7.710 | 7.495 | 7.600 | 7.600 | 2,720,143 |
| 2025-05-20 | 7.670 | 7.740 | 7.550 | 7.620 | 7.620 | 3,815,516 |
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.