Skip to main content
logo
Lynas Rare Earths Limited (ASX:LYC)
Australia flag Australia · Delayed Price · Currency is AUD
16.23
-0.05 (-0.31%)
Aug 20, 2026, 10:49 AM AEST

Lynas Rare Earths Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 202616.4116.4116.2316.23--0.31%3,106,969
Aug 19, 202616.2816.6315.9516.2816.28-1.33%2,452,728
Aug 18, 202616.7216.8616.2916.5016.50-0.72%2,416,730
Aug 17, 202616.6917.3116.6016.6216.621.59%4,268,440
Aug 14, 202616.2516.4216.0916.3616.36-1.62%3,150,195
Aug 13, 202616.8016.9316.4816.6316.63-1.71%2,294,904
Aug 12, 202616.6417.0116.3816.9216.921.26%2,949,959
Aug 11, 202616.7417.0216.4816.7116.711.27%2,767,706
Aug 10, 202616.5816.7216.2916.5016.501.54%2,437,856
Aug 7, 202615.7716.4915.7516.2516.253.50%4,590,626
Aug 6, 202616.0016.2115.7015.7015.700.71%4,324,210
Aug 5, 202615.4516.0815.4215.5915.594.21%5,014,825
Aug 4, 202614.0415.0514.0014.9614.966.55%5,263,867
Aug 3, 202613.9814.1913.8814.0414.04-0.35%2,212,091
Jul 31, 202614.2714.6114.0914.0914.092.03%4,110,931
Jul 30, 202613.8814.0813.6413.8113.81-2.06%4,530,388
Jul 29, 202614.5014.5713.9314.1014.10-3.95%8,320,215
Jul 28, 202614.8015.0614.6414.6814.68-1.28%3,825,383
Jul 27, 202614.8314.8714.6614.8714.870.54%4,020,684
Jul 24, 202615.0015.0614.6914.7914.79-2.12%5,145,508
Jul 23, 202615.5015.5815.0615.1115.11-1.76%5,176,589
Jul 22, 202615.3515.8414.5115.3815.38-3.63%10,600,380
Jul 21, 202615.4216.1215.3215.9615.962.18%5,173,059
Jul 20, 202615.9516.0215.4015.6215.62-1.70%3,895,967
Jul 17, 202615.5216.0715.5215.8915.89-2.22%6,245,576
Jul 16, 202616.1516.4015.9916.2516.25-1.40%2,137,721
Jul 15, 202616.3116.6016.2016.4816.481.48%2,716,677
Jul 14, 202616.0516.3715.8316.2416.24-0.06%1,878,072
Jul 13, 202616.6516.8015.8116.2516.25-2.29%3,155,737
Jul 10, 202616.8016.8516.4116.6316.63-1.36%2,763,599
Jul 9, 202617.1817.3016.6216.8616.86-1.29%2,970,517
Jul 8, 202616.8017.2816.6217.0817.081.01%3,562,369
Jul 7, 202617.9017.9516.8316.9116.91-6.37%5,696,950
Jul 6, 202618.3018.4517.8118.0618.06-0.88%1,807,268
Jul 3, 202617.8518.4917.7918.2218.222.19%2,110,640
Jul 2, 202618.0018.0517.6317.8317.83-1.44%2,354,964
Jul 1, 202618.1918.3517.6818.0918.090.17%2,242,834
Jun 30, 202618.1818.3717.5018.0618.06-2.48%3,917,504
Jun 29, 202618.4118.7718.2818.5218.52-0.11%2,132,316
Jun 26, 202619.0819.2918.3218.5418.54-0.86%3,572,938
Jun 25, 202619.4619.4618.2618.7018.70-3.31%2,996,157
Jun 24, 202618.5219.4618.4619.3419.344.03%4,671,826
Jun 23, 202619.1119.3517.9618.5918.59-0.16%3,669,649
Jun 22, 202618.2818.8117.3118.6218.622.42%4,543,024
Jun 19, 202617.5018.3517.3418.1818.182.02%7,307,166
Jun 18, 202618.2018.2317.6417.8217.82-1.55%3,001,811
Jun 17, 202617.9518.1217.6418.1018.100.67%2,111,709
Jun 16, 202618.1018.3817.8217.9817.980.56%2,709,877
Jun 15, 202618.2018.4017.6517.8817.880.62%3,257,562
Jun 12, 202617.4317.9317.3217.7717.775.21%4,076,194