Lynas Rare Earths Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	13.88	14.08	13.64	13.81	13.81	-2.06%	4,530,388
Jul 29, 2026	14.50	14.57	13.93	14.10	14.10	-3.95%	8,320,215
Jul 28, 2026	14.80	15.06	14.64	14.68	14.68	-1.28%	3,825,383
Jul 27, 2026	14.83	14.87	14.66	14.87	14.87	0.54%	4,020,684
Jul 24, 2026	15.00	15.06	14.69	14.79	14.79	-2.12%	5,145,508
Jul 23, 2026	15.50	15.58	15.06	15.11	15.11	-1.76%	5,176,589
Jul 22, 2026	15.35	15.84	14.51	15.38	15.38	-3.63%	10,600,380
Jul 21, 2026	15.42	16.12	15.32	15.96	15.96	2.18%	5,173,059
Jul 20, 2026	15.95	16.02	15.40	15.62	15.62	-1.70%	3,895,967
Jul 17, 2026	15.52	16.07	15.52	15.89	15.89	-2.22%	6,245,576
Jul 16, 2026	16.15	16.40	15.99	16.25	16.25	-1.40%	2,137,721
Jul 15, 2026	16.31	16.60	16.20	16.48	16.48	1.48%	2,716,677
Jul 14, 2026	16.05	16.37	15.83	16.24	16.24	-0.06%	1,878,072
Jul 13, 2026	16.65	16.80	15.81	16.25	16.25	-2.29%	3,155,737
Jul 10, 2026	16.80	16.85	16.41	16.63	16.63	-1.36%	2,763,599
Jul 9, 2026	17.18	17.30	16.62	16.86	16.86	-1.29%	2,970,517
Jul 8, 2026	16.80	17.28	16.62	17.08	17.08	1.01%	3,562,369
Jul 7, 2026	17.90	17.95	16.83	16.91	16.91	-6.37%	5,696,950
Jul 6, 2026	18.30	18.45	17.81	18.06	18.06	-0.88%	1,807,268
Jul 3, 2026	17.85	18.49	17.79	18.22	18.22	2.19%	2,110,640
Jul 2, 2026	18.00	18.05	17.63	17.83	17.83	-1.44%	2,354,964
Jul 1, 2026	18.19	18.35	17.68	18.09	18.09	0.17%	2,242,834
Jun 30, 2026	18.18	18.37	17.50	18.06	18.06	-2.48%	3,917,504
Jun 29, 2026	18.41	18.77	18.28	18.52	18.52	-0.11%	2,132,316
Jun 26, 2026	19.08	19.29	18.32	18.54	18.54	-0.86%	3,572,938
Jun 25, 2026	19.46	19.46	18.26	18.70	18.70	-3.31%	2,996,157
Jun 24, 2026	18.52	19.46	18.46	19.34	19.34	4.03%	4,671,826
Jun 23, 2026	19.11	19.35	17.96	18.59	18.59	-0.16%	3,669,649
Jun 22, 2026	18.28	18.81	17.31	18.62	18.62	2.42%	4,543,024
Jun 19, 2026	17.50	18.35	17.34	18.18	18.18	2.02%	7,307,166
Jun 18, 2026	18.20	18.23	17.64	17.82	17.82	-1.55%	3,001,811
Jun 17, 2026	17.95	18.12	17.64	18.10	18.10	0.67%	2,111,709
Jun 16, 2026	18.10	18.38	17.82	17.98	17.98	0.56%	2,709,877
Jun 15, 2026	18.20	18.40	17.65	17.88	17.88	0.62%	3,257,562
Jun 12, 2026	17.43	17.93	17.32	17.77	17.77	5.21%	4,076,194
Jun 11, 2026	16.32	16.97	15.50	16.89	16.89	0.12%	4,622,532
Jun 10, 2026	17.00	17.23	16.73	16.87	16.87	-2.37%	4,016,878
Jun 9, 2026	18.13	18.13	16.98	17.28	17.28	-4.85%	7,360,382
Jun 5, 2026	18.78	18.80	18.16	18.16	18.16	-2.94%	2,481,698
Jun 4, 2026	19.30	19.30	18.31	18.71	18.71	-4.00%	3,263,735
Jun 3, 2026	19.45	19.80	19.31	19.49	19.49	2.80%	3,135,706
Jun 2, 2026	18.86	19.10	18.45	18.96	18.96	1.55%	3,018,431
Jun 1, 2026	19.00	19.28	18.54	18.67	18.67	-2.71%	2,626,972
May 29, 2026	19.90	19.97	19.00	19.19	19.19	1.27%	8,879,308
May 28, 2026	18.98	19.25	18.62	18.95	18.95	-2.52%	2,867,434
May 27, 2026	19.15	19.84	19.07	19.44	19.44	2.80%	3,224,217
May 26, 2026	18.91	19.01	18.63	18.91	18.91	-0.47%	1,928,713
May 25, 2026	18.98	19.36	18.75	19.00	19.00	0.74%	1,922,861
May 22, 2026	18.95	19.38	18.69	18.86	18.86	1.56%	3,238,851
May 21, 2026	18.78	18.95	18.50	18.57	18.57	1.09%	2,435,689