Lynas Rare Earths Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 7.670 | 7.740 | 7.550 | 7.620 | 7.620 | 3,815,516 |
| 2025-05-19 | 7.730 | 7.790 | 7.540 | 7.580 | 7.580 | 2,965,202 |
| 2025-05-16 | 7.420 | 7.770 | 7.410 | 7.660 | 7.660 | 3,590,858 |
| 2025-05-15 | 7.400 | 7.460 | 7.310 | 7.460 | 7.460 | 4,491,640 |
| 2025-05-14 | 7.390 | 7.480 | 7.305 | 7.470 | 7.470 | 4,884,825 |
| 2025-05-13 | 7.430 | 7.480 | 7.220 | 7.360 | 7.360 | 5,990,283 |
| 2025-05-12 | 7.640 | 7.680 | 7.440 | 7.650 | 7.650 | 5,241,422 |
| 2025-05-09 | 7.860 | 7.880 | 7.630 | 7.700 | 7.700 | 4,956,683 |
| 2025-05-08 | 7.830 | 8.050 | 7.800 | 7.970 | 7.970 | 3,665,893 |
| 2025-05-07 | 8.400 | 8.420 | 7.950 | 7.990 | 7.990 | 6,199,398 |
| 2025-05-06 | 8.350 | 8.420 | 8.210 | 8.330 | 8.330 | 3,243,846 |
| 2025-05-05 | 8.160 | 8.470 | 8.060 | 8.360 | 8.360 | 4,257,908 |
| 2025-05-02 | 8.320 | 8.360 | 8.090 | 8.210 | 8.210 | 4,884,292 |
| 2025-05-01 | 8.550 | 8.570 | 8.220 | 8.290 | 8.290 | 3,252,254 |
| 2025-04-30 | 8.590 | 8.690 | 8.540 | 8.580 | 8.580 | 4,724,925 |
| 2025-04-29 | 8.570 | 8.805 | 8.550 | 8.600 | 8.600 | 4,487,409 |
| 2025-04-28 | 8.470 | 8.640 | 8.330 | 8.560 | 8.560 | 6,156,950 |
| 2025-04-24 | 8.180 | 8.450 | 8.170 | 8.290 | 8.290 | 7,746,961 |
| 2025-04-23 | 8.690 | 8.720 | 8.160 | 8.210 | 8.210 | 12,020,447 |
| 2025-04-22 | 8.890 | 8.950 | 8.630 | 8.880 | 8.880 | 7,332,947 |
| 2025-04-17 | 8.590 | 8.895 | 8.550 | 8.840 | 8.840 | 9,520,538 |
| 2025-04-16 | 8.150 | 8.595 | 8.130 | 8.360 | 8.360 | 7,595,506 |
| 2025-04-15 | 7.990 | 8.150 | 7.920 | 8.020 | 8.020 | 9,105,984 |
| 2025-04-14 | 7.990 | 8.100 | 7.700 | 7.780 | 7.780 | 5,745,168 |
| 2025-04-11 | 7.610 | 7.985 | 7.610 | 7.810 | 7.810 | 7,745,932 |
| 2025-04-10 | 8.040 | 8.070 | 7.640 | 7.720 | 7.720 | 7,063,852 |
| 2025-04-09 | 7.430 | 7.690 | 7.390 | 7.690 | 7.690 | 6,840,230 |
| 2025-04-08 | 7.510 | 7.770 | 7.440 | 7.540 | 7.540 | 7,564,132 |
| 2025-04-07 | 6.990 | 7.680 | 6.970 | 7.540 | 7.540 | 11,651,734 |
| 2025-04-04 | 7.000 | 7.310 | 6.970 | 7.310 | 7.310 | 5,068,633 |
| 2025-04-03 | 6.800 | 7.240 | 6.770 | 7.070 | 7.070 | 4,565,497 |
| 2025-04-02 | 7.100 | 7.160 | 6.840 | 6.850 | 6.850 | 2,086,816 |
| 2025-04-01 | 7.000 | 7.100 | 6.980 | 7.060 | 7.060 | 2,551,897 |
| 2025-03-31 | 7.190 | 7.190 | 6.905 | 6.910 | 6.910 | 3,379,765 |
| 2025-03-28 | 7.280 | 7.375 | 7.260 | 7.280 | 7.280 | 1,632,848 |
| 2025-03-27 | 7.170 | 7.410 | 7.160 | 7.290 | 7.290 | 2,039,456 |
| 2025-03-26 | 7.340 | 7.380 | 7.170 | 7.210 | 7.210 | 2,681,116 |
| 2025-03-25 | 7.270 | 7.340 | 7.220 | 7.300 | 7.300 | 3,060,199 |
| 2025-03-24 | 7.320 | 7.340 | 7.150 | 7.190 | 7.190 | 2,440,578 |
| 2025-03-21 | 7.390 | 7.390 | 7.260 | 7.390 | 7.390 | 7,358,915 |
| 2025-03-20 | 7.560 | 7.655 | 7.385 | 7.460 | 7.460 | 4,599,678 |
| 2025-03-19 | 7.690 | 7.740 | 7.610 | 7.660 | 7.660 | 3,319,917 |
| 2025-03-18 | 7.690 | 7.800 | 7.590 | 7.730 | 7.730 | 2,718,451 |
| 2025-03-17 | 7.420 | 7.620 | 7.350 | 7.610 | 7.610 | 3,326,930 |
| 2025-03-14 | 7.290 | 7.430 | 7.220 | 7.380 | 7.380 | 3,651,093 |
| 2025-03-13 | 7.180 | 7.370 | 7.150 | 7.260 | 7.260 | 3,816,905 |
| 2025-03-12 | 7.000 | 7.270 | 6.940 | 7.060 | 7.060 | 3,808,930 |
| 2025-03-11 | 7.040 | 7.090 | 6.905 | 7.010 | 7.010 | 3,439,426 |
| 2025-03-10 | 7.190 | 7.230 | 7.030 | 7.130 | 7.130 | 2,745,485 |
| 2025-03-07 | 7.150 | 7.370 | 7.110 | 7.190 | 7.190 | 3,372,845 |
| 2025-03-06 | 7.300 | 7.360 | 7.170 | 7.170 | 7.170 | 3,474,688 |
| 2025-03-05 | 7.120 | 7.210 | 7.015 | 7.160 | 7.160 | 4,707,252 |
| 2025-03-04 | 6.770 | 7.175 | 6.760 | 7.070 | 7.070 | 5,199,951 |
| 2025-03-03 | 6.780 | 6.940 | 6.680 | 6.870 | 6.870 | 2,868,645 |
| 2025-02-28 | 6.790 | 6.910 | 6.690 | 6.790 | 6.790 | 4,494,633 |
| 2025-02-27 | 6.750 | 6.990 | 6.735 | 6.890 | 6.890 | 3,238,528 |
| 2025-02-26 | 6.590 | 6.870 | 6.565 | 6.850 | 6.850 | 5,471,224 |
| 2025-02-25 | 6.950 | 7.040 | 6.870 | 6.970 | 6.970 | 2,103,977 |
| 2025-02-24 | 6.880 | 6.950 | 6.790 | 6.890 | 6.890 | 1,835,141 |
| 2025-02-21 | 7.100 | 7.170 | 6.925 | 6.950 | 6.950 | 3,204,921 |
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.