Lynas Rare Earths Limited (ASX:LYC)
Australia · Delayed Price · Currency is AUD 14.73
+0.02 (0.14%)
Aug 27, 2025, 4:12 PM AEST
Lynas Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 14.80 | 14.88 | 14.58 | 14.73 | 14.73 | 0.14% | 5,895,977 |
| Aug 26, 2025 | 14.90 | 15.25 | 14.64 | 14.71 | 14.71 | -1.01% | 8,355,142 |
| Aug 25, 2025 | 14.43 | 14.93 | 14.39 | 14.86 | 14.86 | 3.84% | 5,526,184 |
| Aug 22, 2025 | 14.51 | 14.57 | 14.09 | 14.31 | 14.31 | -2.05% | 7,161,477 |
| Aug 21, 2025 | 14.11 | 14.61 | 14.04 | 14.61 | 14.61 | 4.51% | 8,030,095 |
| Aug 20, 2025 | 14.59 | 14.80 | 13.78 | 13.98 | 13.98 | -7.36% | 11,330,001 |
| Aug 19, 2025 | 14.69 | 15.10 | 14.55 | 15.09 | 15.09 | 2.17% | 7,045,604 |
| Aug 18, 2025 | 14.45 | 14.91 | 14.44 | 14.77 | 14.77 | 1.93% | 5,693,136 |
| Aug 15, 2025 | 14.01 | 14.49 | 13.97 | 14.49 | 14.49 | 5.23% | 7,287,512 |
| Aug 14, 2025 | 13.58 | 13.84 | 13.58 | 13.77 | 13.77 | 1.03% | 6,775,573 |
| Aug 13, 2025 | 13.05 | 13.77 | 12.92 | 13.63 | 13.63 | 3.18% | 5,334,273 |
| Aug 12, 2025 | 13.10 | 13.31 | 12.97 | 13.21 | 13.21 | 1.93% | 5,677,328 |
| Aug 11, 2025 | 12.74 | 12.98 | 12.69 | 12.96 | 12.96 | 2.69% | 6,280,696 |
| Aug 8, 2025 | 12.00 | 12.63 | 11.94 | 12.62 | 12.62 | 3.78% | 8,451,126 |
| Aug 7, 2025 | 12.05 | 12.35 | 11.98 | 12.16 | 12.16 | 2.18% | 4,970,033 |
| Aug 6, 2025 | 12.00 | 12.11 | 11.90 | 11.90 | 11.90 | 0.51% | 8,685,533 |
| Aug 5, 2025 | 11.75 | 12.05 | 11.65 | 11.84 | 11.84 | 5.24% | 12,836,705 |
| Aug 4, 2025 | 10.75 | 11.33 | 10.73 | 11.25 | 11.25 | 4.07% | 7,979,772 |
| Aug 1, 2025 | 10.52 | 10.88 | 10.37 | 10.81 | 10.81 | 3.25% | 4,370,286 |
| Jul 31, 2025 | 10.50 | 10.66 | 10.41 | 10.47 | 10.47 | -2.51% | 5,303,058 |
| Jul 30, 2025 | 10.76 | 10.88 | 10.71 | 10.74 | 10.74 | -0.65% | 3,000,248 |
| Jul 29, 2025 | 10.75 | 10.85 | 10.65 | 10.81 | 10.81 | - | 3,058,833 |
| Jul 28, 2025 | 10.78 | 10.89 | 10.71 | 10.81 | 10.81 | 0.75% | 6,370,381 |
| Jul 25, 2025 | 10.53 | 10.85 | 10.43 | 10.73 | 10.73 | 0.75% | 4,837,303 |
| Jul 24, 2025 | 10.40 | 10.65 | 10.13 | 10.65 | 10.65 | 5.03% | 13,444,810 |
| Jul 23, 2025 | 10.14 | 10.25 | 10.02 | 10.14 | 10.14 | 0.20% | 6,468,967 |
| Jul 22, 2025 | 10.13 | 10.14 | 9.93 | 10.12 | 10.12 | -0.10% | 3,900,398 |
| Jul 21, 2025 | 10.00 | 10.23 | 9.98 | 10.13 | 10.13 | 1.40% | 4,153,566 |
| Jul 18, 2025 | 9.75 | 10.15 | 9.71 | 9.99 | 9.99 | 2.78% | 6,987,820 |
| Jul 17, 2025 | 9.94 | 9.95 | 9.68 | 9.72 | 9.72 | -2.90% | 8,566,232 |
| Jul 16, 2025 | 10.18 | 10.34 | 9.98 | 10.01 | 10.01 | - | 8,194,583 |
| Jul 15, 2025 | 10.25 | 10.32 | 9.91 | 10.01 | 10.01 | 0.10% | 5,951,623 |
| Jul 14, 2025 | 9.84 | 10.02 | 9.65 | 10.00 | 10.00 | 3.41% | 7,510,483 |
| Jul 11, 2025 | 9.50 | 9.96 | 9.38 | 9.67 | 9.67 | 16.65% | 15,884,148 |
| Jul 10, 2025 | 8.26 | 8.38 | 8.23 | 8.29 | 8.29 | 0.12% | 3,088,207 |
| Jul 9, 2025 | 8.20 | 8.37 | 8.16 | 8.28 | 8.28 | 0.36% | 3,120,072 |
| Jul 8, 2025 | 8.10 | 8.25 | 8.06 | 8.25 | 8.25 | 1.35% | 2,630,301 |
| Jul 7, 2025 | 8.33 | 8.34 | 8.10 | 8.14 | 8.14 | -1.57% | 2,293,777 |
| Jul 4, 2025 | 8.30 | 8.35 | 8.14 | 8.27 | 8.27 | -0.84% | 3,743,661 |
| Jul 3, 2025 | 8.31 | 8.49 | 8.27 | 8.34 | 8.34 | - | 5,791,054 |
| Jul 2, 2025 | 8.28 | 8.38 | 8.22 | 8.34 | 8.34 | -0.60% | 4,290,143 |
| Jul 1, 2025 | 8.46 | 8.63 | 8.34 | 8.39 | 8.39 | -2.56% | 3,637,496 |
| Jun 30, 2025 | 8.50 | 8.74 | 8.40 | 8.61 | 8.61 | -3.04% | 7,004,669 |
| Jun 27, 2025 | 9.44 | 9.44 | 8.86 | 8.88 | 8.88 | -3.48% | 6,800,724 |
| Jun 26, 2025 | 9.06 | 9.31 | 8.96 | 9.20 | 9.20 | 1.43% | 2,226,398 |
| Jun 25, 2025 | 9.21 | 9.30 | 9.03 | 9.07 | 9.07 | -1.20% | 2,549,378 |
| Jun 24, 2025 | 9.14 | 9.23 | 9.02 | 9.18 | 9.18 | 0.55% | 2,323,967 |
| Jun 23, 2025 | 9.30 | 9.35 | 9.10 | 9.13 | 9.13 | -1.62% | 2,397,006 |
| Jun 20, 2025 | 9.28 | 9.37 | 9.22 | 9.28 | 9.28 | -0.64% | 8,816,490 |
| Jun 19, 2025 | 9.55 | 9.56 | 9.30 | 9.34 | 9.34 | -2.20% | 5,032,716 |