Lynas Rare Earths Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	16.80	16.85	16.51	16.52	-	-2.02%	286,530
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
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