Lynas Rare Earths Limited (ASX:LYC)
Australia flag Australia · Delayed Price · Currency is AUD
11.84
+0.59 (5.24%)
Aug 5, 2025, 4:18 PM AEST

Lynas Rare Earths Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 202511.7511.9111.6711.81-4.98%1,543,118
Aug 4, 202510.7511.3310.7311.2511.254.07%7,979,772
Aug 1, 202510.5210.8810.3710.8110.813.25%4,370,286
Jul 31, 202510.5010.6610.4110.4710.47-2.51%5,303,058
Jul 30, 202510.7610.8810.7110.7410.74-0.65%3,000,248
Jul 29, 202510.7510.8510.6510.8110.81-3,058,833
Jul 28, 202510.7810.8910.7110.8110.810.75%6,370,381
Jul 25, 202510.5310.8510.4310.7310.730.75%4,837,303
Jul 24, 202510.4010.6510.1310.6510.655.03%13,444,810
Jul 23, 202510.1410.2510.0210.1410.140.20%6,468,967
Jul 22, 202510.1310.149.9310.1210.12-0.10%3,900,398
Jul 21, 202510.0010.239.9810.1310.131.40%4,153,566
Jul 18, 20259.7510.159.719.999.992.78%6,987,820
Jul 17, 20259.949.959.689.729.72-2.90%8,566,232
Jul 16, 202510.1810.349.9810.0110.01-8,194,583
Jul 15, 202510.2510.329.9110.0110.010.10%5,951,623
Jul 14, 20259.8410.029.6510.0010.003.41%7,510,483
Jul 11, 20259.509.969.389.679.6716.65%15,884,148
Jul 10, 20258.268.388.238.298.290.12%3,088,207
Jul 9, 20258.208.378.168.288.280.36%3,120,072
Jul 8, 20258.108.258.068.258.251.35%2,630,301
Jul 7, 20258.338.348.108.148.14-1.57%2,293,777
Jul 4, 20258.308.358.148.278.27-0.84%3,743,661
Jul 3, 20258.318.498.278.348.34-5,791,054
Jul 2, 20258.288.388.228.348.34-0.60%4,290,143
Jul 1, 20258.468.638.348.398.39-2.56%3,637,496
Jun 30, 20258.508.748.408.618.61-3.04%7,004,669
Jun 27, 20259.449.448.868.888.88-3.48%6,800,724
Jun 26, 20259.069.318.969.209.201.43%2,226,398
Jun 25, 20259.219.309.039.079.07-1.20%2,549,378
Jun 24, 20259.149.239.029.189.180.55%2,323,967
Jun 23, 20259.309.359.109.139.13-1.62%2,397,006
Jun 20, 20259.289.379.229.289.28-0.64%8,816,490
Jun 19, 20259.559.569.309.349.34-2.20%5,032,716
Jun 18, 20259.559.739.499.559.550.10%4,067,931
Jun 17, 20259.389.769.379.549.542.80%5,129,845
Jun 16, 20259.179.379.029.289.283.11%3,824,923
Jun 13, 20258.989.078.749.009.003.81%4,900,186
Jun 12, 20258.288.888.218.678.670.81%6,264,491
Jun 11, 20258.889.068.578.608.60-8.22%6,636,568
Jun 10, 20259.189.429.169.379.372.40%5,663,501
Jun 6, 20259.149.258.989.159.15-1.19%6,426,597
Jun 5, 20258.649.268.649.269.2612.52%9,109,896
Jun 4, 20258.148.268.048.238.233.26%2,858,802
Jun 3, 20258.138.207.927.977.97-1.24%2,290,362
Jun 2, 20258.158.368.048.078.072.28%4,281,684
May 30, 20257.768.037.687.897.891.41%4,029,825
May 29, 20257.857.887.737.787.78-2.14%2,596,555
May 28, 20257.978.067.877.957.95-2,681,115
May 27, 20258.198.197.927.957.95-2.45%1,598,477