Lynas Rare Earths Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 6.630 | 7.060 | 6.620 | 7.060 | 7.060 | 4,571,148 |
| 2025-02-19 | 6.700 | 6.830 | 6.585 | 6.680 | 6.680 | 2,509,293 |
| 2025-02-18 | 6.950 | 6.960 | 6.835 | 6.860 | 6.860 | 1,290,906 |
| 2025-02-17 | 6.860 | 6.940 | 6.755 | 6.930 | 6.930 | 1,695,364 |
| 2025-02-14 | 6.970 | 7.025 | 6.780 | 6.830 | 6.830 | 1,757,241 |
| 2025-02-13 | 6.930 | 6.940 | 6.850 | 6.930 | 6.930 | 1,645,969 |
| 2025-02-12 | 6.900 | 6.980 | 6.840 | 6.890 | 6.890 | 2,628,650 |
| 2025-02-11 | 7.110 | 7.120 | 6.935 | 6.950 | 6.950 | 1,983,831 |
| 2025-02-10 | 6.950 | 7.120 | 6.880 | 7.060 | 7.060 | 3,248,455 |
| 2025-02-07 | 6.590 | 6.970 | 6.590 | 6.930 | 6.930 | 4,600,236 |
| 2025-02-06 | 6.530 | 6.605 | 6.460 | 6.530 | 6.530 | 3,780,267 |
| 2025-02-05 | 6.520 | 6.650 | 6.440 | 6.440 | 6.440 | 3,394,208 |
| 2025-02-04 | 6.550 | 6.595 | 6.310 | 6.310 | 6.310 | 3,651,054 |
| 2025-02-03 | 6.240 | 6.580 | 6.210 | 6.560 | 6.560 | 6,854,590 |
| 2025-01-31 | 6.240 | 6.340 | 6.210 | 6.330 | 6.330 | 5,903,204 |
| 2025-01-30 | 6.290 | 6.320 | 6.160 | 6.160 | 6.160 | 5,173,229 |
| 2025-01-29 | 6.420 | 6.470 | 6.310 | 6.320 | 6.320 | 2,554,900 |
| 2025-01-28 | 6.500 | 6.530 | 6.410 | 6.410 | 6.410 | 3,511,323 |
| 2025-01-24 | 6.600 | 6.620 | 6.510 | 6.520 | 6.520 | 4,050,664 |
| 2025-01-23 | 6.710 | 6.780 | 6.610 | 6.630 | 6.630 | 5,466,634 |
| 2025-01-22 | 6.820 | 6.860 | 6.700 | 6.780 | 6.780 | 3,715,677 |
| 2025-01-21 | 7.040 | 7.070 | 6.820 | 6.880 | 6.880 | 1,918,990 |
| 2025-01-20 | 6.940 | 7.020 | 6.850 | 6.900 | 6.900 | 2,085,616 |
| 2025-01-17 | 6.680 | 7.080 | 6.620 | 7.030 | 7.030 | 5,685,419 |
| 2025-01-16 | 7.260 | 7.310 | 7.090 | 7.090 | 7.090 | 2,731,449 |
| 2025-01-15 | 7.230 | 7.290 | 7.040 | 7.070 | 7.070 | 2,277,698 |
| 2025-01-14 | 7.090 | 7.240 | 7.050 | 7.210 | 7.210 | 1,674,918 |
| 2025-01-13 | 6.920 | 7.130 | 6.920 | 7.100 | 7.100 | 1,785,568 |
| 2025-01-10 | 6.940 | 7.050 | 6.930 | 6.990 | 6.990 | 1,627,667 |
| 2025-01-09 | 6.850 | 6.890 | 6.780 | 6.850 | 6.850 | 1,332,161 |
| 2025-01-08 | 7.030 | 7.120 | 6.905 | 6.940 | 6.940 | 2,553,507 |
| 2025-01-07 | 6.870 | 7.100 | 6.870 | 7.030 | 7.030 | 2,931,190 |
| 2025-01-06 | 6.750 | 6.930 | 6.750 | 6.830 | 6.830 | 3,461,956 |
| 2025-01-03 | 6.630 | 6.700 | 6.590 | 6.610 | 6.610 | 1,843,039 |
| 2025-01-02 | 6.430 | 6.560 | 6.405 | 6.530 | 6.530 | 1,343,223 |
| 2024-12-31 | 6.460 | 6.520 | 6.410 | 6.430 | 6.430 | 1,059,433 |
| 2024-12-30 | 6.480 | 6.560 | 6.450 | 6.510 | 6.510 | 991,151 |
| 2024-12-27 | 6.530 | 6.570 | 6.500 | 6.500 | 6.500 | 970,466 |
| 2024-12-24 | 6.380 | 6.500 | 6.370 | 6.450 | 6.450 | 516,989 |
| 2024-12-23 | 6.380 | 6.470 | 6.350 | 6.400 | 6.400 | 1,465,957 |
| 2024-12-20 | 6.430 | 6.445 | 6.310 | 6.320 | 6.320 | 7,578,685 |
| 2024-12-19 | 6.460 | 6.520 | 6.380 | 6.500 | 6.500 | 3,559,694 |
| 2024-12-18 | 6.620 | 6.660 | 6.530 | 6.590 | 6.590 | 2,869,239 |
| 2024-12-17 | 6.670 | 6.750 | 6.640 | 6.640 | 6.640 | 2,997,388 |
| 2024-12-16 | 6.800 | 6.880 | 6.700 | 6.730 | 6.730 | 2,262,677 |
| 2024-12-13 | 6.900 | 6.990 | 6.800 | 6.860 | 6.860 | 2,452,293 |
| 2024-12-12 | 7.000 | 7.065 | 6.960 | 7.000 | 7.000 | 1,623,655 |
| 2024-12-11 | 6.990 | 7.040 | 6.920 | 6.970 | 6.970 | 1,614,715 |
| 2024-12-10 | 7.030 | 7.170 | 6.975 | 7.010 | 7.010 | 2,603,724 |
| 2024-12-09 | 7.000 | 7.030 | 6.890 | 6.930 | 6.930 | 2,989,876 |
| 2024-12-06 | 7.140 | 7.170 | 6.880 | 6.950 | 6.950 | 5,756,863 |
| 2024-12-05 | 7.260 | 7.310 | 7.080 | 7.150 | 7.150 | 3,980,868 |
| 2024-12-04 | 7.150 | 7.360 | 7.150 | 7.320 | 7.320 | 7,273,688 |
| 2024-12-03 | 7.000 | 7.060 | 6.930 | 6.970 | 6.970 | 2,322,413 |
| 2024-12-02 | 6.940 | 7.060 | 6.940 | 6.980 | 6.980 | 2,403,611 |
| 2024-11-29 | 6.810 | 6.930 | 6.740 | 6.880 | 6.880 | 2,910,381 |
| 2024-11-28 | 6.940 | 6.940 | 6.760 | 6.780 | 6.780 | 2,734,853 |
| 2024-11-27 | 6.810 | 6.955 | 6.810 | 6.870 | 6.870 | 2,591,663 |
| 2024-11-26 | 6.710 | 6.885 | 6.680 | 6.820 | 6.820 | 2,382,421 |
| 2024-11-25 | 6.880 | 6.890 | 6.650 | 6.720 | 6.720 | 6,166,390 |
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.