Lynas Rare Earths Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	11.190	11.210	10.875	11.070	11.070	10,401,536
2026-10-15	11.110	11.260	10.810	10.810	10.810	8,867,864
2026-10-14	11.860	11.980	11.405	11.570	11.570	5,017,936
2026-10-13	12.200	12.250	11.400	11.670	11.670	8,520,990
2026-10-12	12.550	12.650	12.015	12.020	12.020	4,316,228
2026-10-09	12.540	12.760	12.400	12.410	12.410	3,558,577
2026-10-08	12.850	12.905	12.400	12.400	12.400	5,604,057
2026-10-07	12.860	13.140	12.805	13.100	13.100	4,700,853
2026-10-06	12.700	13.050	12.680	12.890	12.890	4,699,359
2026-10-05	13.000	13.050	12.580	12.630	12.630	3,345,665
2026-10-02	12.610	13.010	12.360	12.950	12.950	9,257,110
2026-10-01	13.170	13.350	12.600	12.640	12.640	13,486,050
2026-09-30	13.650	13.870	13.545	13.830	13.830	3,583,982
2026-09-29	13.600	13.845	13.530	13.640	13.640	3,273,532
2026-09-28	13.940	14.165	13.710	13.770	13.770	2,880,892
2026-09-25	14.180	14.500	14.080	14.220	14.220	2,053,816
2026-09-24	14.200	14.440	13.930	14.390	14.390	2,678,512
2026-09-23	14.740	14.940	14.640	14.670	14.670	4,171,096
2026-09-22	14.300	14.555	14.200	14.510	14.510	3,127,094
2026-09-21	14.300	14.415	13.955	13.980	13.980	2,563,143
2026-09-18	13.850	14.450	13.760	14.350	14.350	9,487,646
2026-09-17	13.700	13.880	13.560	13.670	13.670	3,875,520
2026-09-16	13.830	13.930	13.440	13.840	13.840	3,512,691
2026-09-15	14.000	14.070	13.780	13.830	13.830	3,148,376
2026-09-14	14.200	14.290	13.820	13.970	13.970	3,993,985
2026-09-11	14.700	14.700	14.190	14.370	14.370	2,674,306
2026-09-10	15.300	15.330	14.725	15.050	15.050	5,326,983
2026-09-09	15.550	15.620	15.150	15.470	15.470	2,792,559
2026-09-08	15.600	15.740	15.470	15.500	15.500	1,936,961
2026-09-07	15.160	15.645	15.090	15.620	15.620	2,751,278
2026-09-04	15.610	15.780	15.110	15.320	15.320	2,475,068
2026-09-03	15.220	15.665	15.160	15.260	15.260	4,726,651
2026-09-02	15.360	15.420	14.890	15.120	15.120	3,593,478
2026-09-01	15.630	15.800	15.240	15.490	15.490	3,445,125
2026-08-31	16.030	16.210	15.650	15.940	15.940	8,653,383
2026-08-28	16.350	16.480	16.050	16.260	16.260	2,677,820
2026-08-27	15.910	16.530	15.735	16.400	16.400	3,533,031
2026-08-26	16.200	16.820	15.260	15.940	15.940	5,859,926
2026-08-25	16.300	16.590	16.150	16.590	16.590	2,517,636
2026-08-24	16.820	17.040	16.410	16.410	16.410	2,916,835
2026-08-21	16.240	16.420	15.720	16.210	16.210	2,984,481
2026-08-20	16.410	16.410	16.120	16.220	16.220	2,484,989
2026-08-19	16.280	16.630	15.950	16.280	16.280	2,945,133
2026-08-18	16.720	16.860	16.285	16.500	16.500	2,472,647
2026-08-17	16.690	17.310	16.600	16.620	16.620	4,287,392
2026-08-14	16.250	16.420	16.090	16.360	16.360	3,161,622
2026-08-13	16.800	16.930	16.480	16.630	16.630	2,333,102
2026-08-12	16.640	17.005	16.380	16.920	16.920	2,981,547
2026-08-11	16.740	17.020	16.480	16.710	16.710	2,802,463
2026-08-10	16.580	16.720	16.290	16.500	16.500	2,659,928
2026-08-07	15.770	16.490	15.750	16.250	16.250	4,591,845
2026-08-06	16.000	16.210	15.700	15.700	15.700	4,324,210
2026-08-05	15.450	16.080	15.420	15.590	15.590	5,105,141
2026-08-04	14.040	15.050	14.000	14.960	14.960	6,511,201
2026-08-03	13.980	14.185	13.880	14.040	14.040	2,212,091
2026-07-31	14.270	14.610	14.090	14.090	14.090	4,286,274
2026-07-30	13.880	14.080	13.640	13.810	13.810	4,530,388
2026-07-29	14.500	14.570	13.930	14.100	14.100	8,320,215
2026-07-28	14.800	15.060	14.640	14.680	14.680	3,825,383
2026-07-27	14.830	14.870	14.660	14.870	14.870	4,020,684

Page 1 of 5 · 253 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.