Lynas Rare Earths Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	17.92	18.58	17.82	18.37	18.37	1.38%	2,468,735
May 19, 2026	18.42	18.42	17.89	18.12	18.12	-4.28%	4,321,254
May 18, 2026	18.19	19.14	18.17	18.93	18.93	5.46%	4,338,177
May 15, 2026	18.04	18.51	17.77	17.95	17.95	-	4,204,763
May 14, 2026	19.95	19.99	17.83	17.95	17.95	-9.80%	7,477,214
May 13, 2026	19.72	20.23	19.36	19.90	19.90	2.00%	3,236,925
May 12, 2026	20.09	20.19	19.51	19.51	19.51	-0.86%	2,884,166
May 11, 2026	19.26	20.10	19.20	19.68	19.68	1.23%	2,653,640
May 8, 2026	19.72	19.88	19.17	19.44	19.44	-2.46%	3,689,675
May 7, 2026	19.89	20.01	19.67	19.93	19.93	3.59%	5,650,862
May 6, 2026	18.80	19.33	18.65	19.24	19.24	3.61%	3,122,516
May 5, 2026	18.97	18.99	18.26	18.57	18.57	-1.75%	2,545,901
May 4, 2026	19.17	19.27	18.57	18.90	18.90	-1.25%	3,407,487
May 1, 2026	19.42	19.92	19.14	19.14	19.14	0.68%	3,925,509
Apr 30, 2026	19.56	19.67	18.84	19.01	19.01	-3.40%	4,278,299
Apr 29, 2026	18.19	19.91	18.18	19.68	19.68	5.18%	4,563,810
Apr 28, 2026	18.59	18.97	18.51	18.71	18.71	3.48%	3,328,436
Apr 27, 2026	18.03	18.29	17.67	18.08	18.08	-0.77%	3,142,413
Apr 24, 2026	18.20	18.62	18.19	18.22	18.22	-0.92%	3,057,103
Apr 23, 2026	19.72	19.77	18.34	18.39	18.39	-6.70%	7,274,343
Apr 22, 2026	19.80	19.93	19.44	19.71	19.71	-1.30%	3,050,142
Apr 21, 2026	19.62	20.17	19.51	19.97	19.97	-2.06%	4,714,827
Apr 20, 2026	20.27	20.52	20.01	20.39	20.39	-1.50%	3,188,068
Apr 17, 2026	20.90	21.09	20.48	20.70	20.70	-0.38%	4,098,762
Apr 16, 2026	21.05	21.42	20.68	20.78	20.78	1.07%	5,086,943
Apr 15, 2026	21.31	21.66	20.56	20.56	20.56	-6.84%	5,249,161
Apr 14, 2026	22.00	22.37	21.93	22.07	22.07	2.70%	3,408,195
Apr 13, 2026	21.88	21.98	21.07	21.49	21.49	-1.29%	3,355,187
Apr 10, 2026	21.71	21.85	21.35	21.77	21.77	-0.41%	4,268,335
Apr 9, 2026	21.80	22.29	21.26	21.86	21.86	2.01%	5,802,499
Apr 8, 2026	20.82	21.43	20.81	21.43	21.43	5.57%	4,602,880
Apr 7, 2026	20.43	20.65	20.06	20.30	20.30	4.59%	3,709,970
Apr 2, 2026	20.10	20.18	19.21	19.41	19.41	-1.22%	3,279,833
Apr 1, 2026	19.51	19.91	19.36	19.65	19.65	3.64%	4,026,311
Mar 31, 2026	19.12	19.45	18.58	18.96	18.96	-3.85%	5,866,423
Mar 30, 2026	19.99	20.19	19.41	19.72	19.72	-1.79%	2,564,527
Mar 27, 2026	19.60	20.20	19.31	20.08	20.08	0.40%	3,328,203
Mar 26, 2026	20.40	20.58	19.72	20.00	20.00	-0.15%	3,035,808
Mar 25, 2026	20.00	20.62	19.76	20.03	20.03	2.40%	4,024,352
Mar 24, 2026	19.40	20.04	19.11	19.56	19.56	3.22%	4,427,337
Mar 23, 2026	18.75	19.27	18.40	18.95	18.95	-3.02%	3,896,120
Mar 20, 2026	18.98	19.76	18.59	19.54	19.54	-2.15%	11,195,780
Mar 19, 2026	19.93	20.19	19.60	19.97	19.97	-2.06%	5,627,171
Mar 18, 2026	20.60	20.69	19.90	20.39	20.39	1.85%	4,117,823
Mar 17, 2026	21.00	21.02	19.83	20.02	20.02	-4.62%	4,774,023