Lynas Rare Earths Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 6.950 | 7.010 | 6.740 | 6.800 | 6.800 | 4,161,372 |
| 2024-11-21 | 6.960 | 6.960 | 6.820 | 6.870 | 6.870 | 3,284,478 |
| 2024-11-20 | 7.020 | 7.070 | 6.910 | 6.980 | 6.980 | 2,510,487 |
| 2024-11-19 | 7.140 | 7.140 | 6.930 | 7.040 | 7.040 | 3,859,050 |
| 2024-11-18 | 7.140 | 7.270 | 7.120 | 7.150 | 7.150 | 5,651,739 |
| 2024-11-15 | 7.340 | 7.340 | 7.130 | 7.140 | 7.140 | 5,560,327 |
| 2024-11-14 | 7.550 | 7.560 | 7.300 | 7.340 | 7.340 | 4,399,433 |
| 2024-11-13 | 7.640 | 7.690 | 7.560 | 7.600 | 7.600 | 2,703,273 |
| 2024-11-12 | 7.790 | 7.870 | 7.700 | 7.750 | 7.750 | 2,848,388 |
| 2024-11-11 | 8.030 | 8.030 | 7.835 | 7.880 | 7.880 | 2,423,726 |
| 2024-11-08 | 8.150 | 8.270 | 8.080 | 8.090 | 8.090 | 4,353,620 |
| 2024-11-07 | 8.000 | 8.090 | 7.910 | 8.020 | 8.020 | 3,868,063 |
| 2024-11-06 | 7.990 | 7.990 | 7.760 | 7.900 | 7.900 | 3,598,982 |
| 2024-11-05 | 7.780 | 7.850 | 7.700 | 7.850 | 7.850 | 2,878,593 |
| 2024-11-04 | 7.820 | 8.070 | 7.780 | 7.940 | 7.940 | 9,266,440 |
| 2024-11-01 | 7.450 | 7.920 | 7.410 | 7.780 | 7.780 | 6,100,656 |
| 2024-10-31 | 7.460 | 7.710 | 7.440 | 7.600 | 7.600 | 3,879,849 |
| 2024-10-30 | 7.710 | 7.870 | 7.580 | 7.650 | 7.650 | 3,485,421 |
| 2024-10-29 | 7.600 | 7.775 | 7.550 | 7.730 | 7.730 | 2,779,302 |
| 2024-10-28 | 7.450 | 7.550 | 7.430 | 7.520 | 7.520 | 1,936,544 |
| 2024-10-25 | 7.470 | 7.510 | 7.330 | 7.440 | 7.440 | 1,845,063 |
| 2024-10-24 | 7.450 | 7.620 | 7.420 | 7.440 | 7.440 | 2,753,715 |
| 2024-10-23 | 7.550 | 7.610 | 7.490 | 7.510 | 7.510 | 1,784,893 |
| 2024-10-22 | 7.690 | 7.690 | 7.480 | 7.560 | 7.560 | 2,226,132 |
| 2024-10-21 | 7.740 | 7.820 | 7.640 | 7.770 | 7.770 | 2,148,133 |
| 2024-10-18 | 7.630 | 7.720 | 7.570 | 7.700 | 7.700 | 2,316,742 |
| 2024-10-17 | 7.840 | 8.000 | 7.720 | 7.770 | 7.770 | 2,969,345 |
| 2024-10-16 | 7.750 | 7.750 | 7.585 | 7.720 | 7.720 | 2,171,085 |
| 2024-10-15 | 7.750 | 7.810 | 7.700 | 7.770 | 7.770 | 1,170,924 |
| 2024-10-14 | 7.810 | 7.875 | 7.660 | 7.750 | 7.750 | 1,713,647 |
| 2024-10-11 | 7.710 | 7.810 | 7.625 | 7.750 | 7.750 | 1,567,350 |
| 2024-10-10 | 7.460 | 7.735 | 7.460 | 7.720 | 7.720 | 2,044,827 |
| 2024-10-09 | 7.590 | 7.650 | 7.350 | 7.410 | 7.410 | 1,990,904 |
| 2024-10-08 | 7.720 | 7.940 | 7.500 | 7.670 | 7.670 | 3,067,840 |
| 2024-10-07 | 7.670 | 7.780 | 7.625 | 7.690 | 7.690 | 1,258,382 |
| 2024-10-04 | 7.650 | 7.650 | 7.490 | 7.610 | 7.610 | 1,830,503 |
| 2024-10-03 | 7.780 | 7.800 | 7.590 | 7.710 | 7.710 | 2,310,316 |
| 2024-10-02 | 7.850 | 7.940 | 7.770 | 7.800 | 7.800 | 1,839,825 |
| 2024-10-01 | 7.970 | 8.020 | 7.860 | 7.890 | 7.890 | 3,442,021 |
| 2024-09-30 | 7.750 | 8.020 | 7.750 | 8.020 | 8.020 | 5,448,625 |
| 2024-09-27 | 7.720 | 7.900 | 7.700 | 7.760 | 7.760 | 2,874,598 |
| 2024-09-26 | 7.620 | 7.700 | 7.520 | 7.700 | 7.700 | 4,712,246 |
| 2024-09-25 | 7.340 | 7.650 | 7.340 | 7.570 | 7.570 | 4,958,750 |
| 2024-09-24 | 7.000 | 7.310 | 6.970 | 7.260 | 7.260 | 2,877,884 |
| 2024-09-23 | 6.920 | 7.000 | 6.900 | 7.000 | 7.000 | 1,093,045 |
| 2024-09-20 | 7.020 | 7.040 | 6.925 | 6.960 | 6.960 | 11,547,568 |
| 2024-09-19 | 6.790 | 7.030 | 6.740 | 7.010 | 7.010 | 3,458,104 |
| 2024-09-18 | 6.700 | 6.820 | 6.675 | 6.760 | 6.760 | 1,842,050 |
| 2024-09-17 | 6.830 | 6.850 | 6.670 | 6.740 | 6.740 | 2,260,824 |
| 2024-09-16 | 6.920 | 6.960 | 6.770 | 6.820 | 6.820 | 2,477,176 |
| 2024-09-13 | 6.950 | 6.970 | 6.870 | 6.920 | 6.920 | 2,438,921 |
| 2024-09-12 | 6.940 | 7.040 | 6.880 | 6.940 | 6.940 | 3,335,704 |
| 2024-09-11 | 7.080 | 7.260 | 6.820 | 6.870 | 6.870 | 4,672,087 |
| 2024-09-10 | 7.120 | 7.270 | 7.040 | 7.040 | 7.040 | 4,298,187 |
| 2024-09-09 | 6.660 | 7.070 | 6.660 | 7.040 | 7.040 | 4,323,258 |
| 2024-09-06 | 6.760 | 6.810 | 6.720 | 6.760 | 6.760 | 2,487,239 |
| 2024-09-05 | 6.720 | 6.800 | 6.660 | 6.740 | 6.740 | 2,097,829 |
| 2024-09-04 | 6.750 | 6.830 | 6.720 | 6.740 | 6.740 | 2,049,055 |
| 2024-09-03 | 6.920 | 7.045 | 6.830 | 6.880 | 6.880 | 1,918,503 |
| 2024-09-02 | 6.940 | 6.970 | 6.840 | 6.920 | 6.920 | 2,248,584 |
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.