Lynas Rare Earths Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	12.52	13.11	12.42	13.09	13.09	6.34%	3,493,015
Nov 6, 2026	12.31	12.37	11.90	12.31	12.31	-4.94%	7,504,339
Nov 5, 2026	12.56	12.95	12.55	12.95	12.95	8.01%	7,030,300
Nov 4, 2026	12.03	12.37	11.92	11.99	11.99	0.17%	6,477,203
Nov 3, 2026	12.20	12.38	11.83	11.97	11.97	-1.24%	5,078,481
Nov 2, 2026	11.80	12.27	11.69	12.12	12.12	0.17%	4,952,327
Oct 30, 2026	12.80	12.86	12.10	12.10	12.10	-7.14%	10,770,303
Oct 29, 2026	12.50	13.03	11.92	13.03	13.03	4.16%	9,091,890
Oct 28, 2026	12.05	12.56	12.05	12.51	12.51	7.29%	7,760,868
Oct 27, 2026	11.33	11.66	11.15	11.66	11.66	3.46%	6,428,823
Oct 26, 2026	10.90	11.27	10.69	11.27	11.27	5.23%	8,120,087
Oct 23, 2026	11.20	11.20	10.71	10.71	10.71	-5.89%	8,468,690
Oct 22, 2026	11.57	11.69	11.25	11.38	11.38	-1.47%	4,157,319
Oct 21, 2026	11.46	11.58	11.22	11.55	11.55	1.76%	5,955,514
Oct 20, 2026	11.01	11.48	11.01	11.35	11.35	-	5,562,262
Oct 19, 2026	11.00	11.50	10.90	11.35	11.35	2.53%	4,967,340
Oct 16, 2026	11.19	11.21	10.88	11.07	11.07	2.41%	10,718,076
Oct 15, 2026	11.11	11.26	10.81	10.81	10.81	-6.57%	8,123,939
Oct 14, 2026	11.86	11.98	11.41	11.57	11.57	-0.86%	5,017,936
Oct 13, 2026	12.20	12.25	11.40	11.67	11.67	-2.91%	8,122,886
Oct 12, 2026	12.55	12.65	12.02	12.02	12.02	-3.14%	4,300,142
Oct 9, 2026	12.54	12.76	12.40	12.41	12.41	0.08%	3,558,577
Oct 8, 2026	12.85	12.91	12.40	12.40	12.40	-5.34%	5,604,057
Oct 7, 2026	12.86	13.14	12.81	13.10	13.10	1.63%	4,626,059
Oct 6, 2026	12.70	13.05	12.68	12.89	12.89	2.06%	4,699,359
Oct 5, 2026	13.00	13.05	12.58	12.63	12.63	-2.47%	3,345,665
Oct 2, 2026	12.61	13.01	12.36	12.95	12.95	2.45%	9,257,110
Oct 1, 2026	13.17	13.35	12.60	12.64	12.64	-8.60%	13,486,050
Sep 30, 2026	13.65	13.87	13.55	13.83	13.83	1.39%	3,583,982
Sep 29, 2026	13.60	13.85	13.53	13.64	13.64	-0.94%	3,273,532
Sep 28, 2026	13.94	14.17	13.71	13.77	13.77	-3.16%	2,880,892
Sep 25, 2026	14.18	14.50	14.08	14.22	14.22	-1.18%	2,053,815
Sep 24, 2026	14.20	14.44	13.93	14.39	14.39	-1.91%	2,678,512
Sep 23, 2026	14.74	14.94	14.64	14.67	14.67	1.10%	4,171,096
Sep 22, 2026	14.30	14.56	14.20	14.51	14.51	3.79%	3,127,094
Sep 21, 2026	14.30	14.42	13.96	13.98	13.98	-2.58%	2,563,143
Sep 18, 2026	13.85	14.45	13.76	14.35	14.35	4.97%	9,171,750
Sep 17, 2026	13.70	13.88	13.56	13.67	13.67	-1.23%	3,875,520
Sep 16, 2026	13.83	13.93	13.44	13.84	13.84	0.07%	3,512,691
Sep 15, 2026	14.00	14.07	13.78	13.83	13.83	-1.00%	3,148,376
Sep 14, 2026	14.20	14.29	13.82	13.97	13.97	-2.78%	3,993,985
Sep 11, 2026	14.70	14.70	14.19	14.37	14.37	-4.52%	2,674,306
Sep 10, 2026	15.30	15.33	14.73	15.05	15.05	-2.71%	2,953,129
Sep 9, 2026	15.55	15.62	15.15	15.47	15.47	-0.19%	2,792,559
Sep 8, 2026	15.60	15.74	15.47	15.50	15.50	-0.77%	1,936,961
Sep 7, 2026	15.16	15.65	15.09	15.62	15.62	1.96%	2,676,684
Sep 4, 2026	15.61	15.78	15.11	15.32	15.32	0.39%	2,475,068
Sep 3, 2026	15.22	15.67	15.16	15.26	15.26	0.93%	4,726,532
Sep 2, 2026	15.36	15.42	14.89	15.12	15.12	-2.39%	3,578,418
Sep 1, 2026	15.63	15.80	15.24	15.49	15.49	-2.82%	3,432,287