Lynas Rare Earths Ltd historical data
| 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 22 · 1,266 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.