Lynas Rare Earths Limited (LON:0A2N)
London · Delayed Price · Currency is GBP · Price in AUD 15.66
0.00 (0.00%)
At close: Feb 11, 2026
Lynas Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 15.54 | 15.66 | 15.54 | 15.66 | 15.66 | 9.44% | 1,421 |
| Feb 6, 2026 | 14.34 | 14.65 | 14.31 | 14.31 | 14.31 | -6.90% | 555 |
| Feb 5, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -4.18% | 298 |
| Feb 4, 2026 | 16.19 | 16.19 | 16.03 | 16.04 | 16.04 | 5.04% | 3,089 |
| Feb 3, 2026 | 15.43 | 15.43 | 15.27 | 15.27 | 15.27 | 3.60% | 2,375 |
| Feb 2, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.34% | 703 |
| Jan 30, 2026 | 15.61 | 15.80 | 14.70 | 14.79 | 14.79 | -4.58% | 1,510 |
| Jan 29, 2026 | 14.74 | 15.50 | 14.74 | 15.50 | 15.50 | -4.14% | 7,507 |
| Jan 28, 2026 | 16.05 | 16.17 | 16.05 | 16.17 | 16.17 | 2.25% | 76,395 |
| Jan 27, 2026 | 16.56 | 16.57 | 15.81 | 15.81 | 15.81 | -11.59% | 9,989 |
| Jan 26, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 6.09% | 30,000 |
| Jan 23, 2026 | 17.21 | 17.21 | 16.84 | 16.86 | 16.86 | - | 5,779 |
| Jan 22, 2026 | 16.50 | 16.86 | 16.50 | 16.86 | 16.86 | 4.85% | 7,401 |
| Jan 21, 2026 | 16.11 | 16.11 | 16.08 | 16.08 | 16.08 | 5.07% | 4,622 |
| Jan 20, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -6.25% | 7,540 |
| Jan 19, 2026 | 16.39 | 16.39 | 16.32 | 16.32 | 16.32 | 5.67% | 4,219 |
| Jan 16, 2026 | 15.41 | 15.45 | 15.41 | 15.45 | 15.45 | -0.74% | 995 |
| Jan 15, 2026 | 15.90 | 15.90 | 15.56 | 15.56 | 15.56 | 0.68% | 3,243 |
| Jan 14, 2026 | 15.57 | 15.57 | 15.14 | 15.46 | 15.46 | 1.31% | 32,681 |
| Jan 13, 2026 | 15.33 | 15.38 | 15.15 | 15.26 | 15.26 | 2.83% | 39,656 |
| Jan 12, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 5.03% | 60 |
| Jan 9, 2026 | 14.16 | 14.16 | 14.13 | 14.13 | 14.13 | -1.46% | 10,198 |
| Jan 8, 2026 | 14.49 | 14.49 | 14.34 | 14.34 | 14.34 | -1.04% | 1,694 |
| Jan 7, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 8.77% | 2,492 |
| Jan 6, 2026 | 13.04 | 13.32 | 13.04 | 13.32 | 13.32 | 2.56% | 5,062 |
| Jan 5, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 5.83% | 10,288 |
| Jan 2, 2026 | 12.34 | 12.34 | 12.27 | 12.27 | 12.27 | -2.00% | 2,004 |
| Dec 23, 2025 | 12.38 | 12.52 | 12.38 | 12.52 | 12.52 | 0.56% | 496 |
| Dec 22, 2025 | 12.37 | 12.45 | 12.37 | 12.45 | 12.45 | 1.51% | 2,440 |
| Dec 19, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -0.57% | 2,210 |
| Dec 18, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.16% | 8,624 |
| Dec 17, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -1.12% | 9,121 |
| Dec 16, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.19% | 7,215 |
| Dec 11, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -2.32% | 1,661 |
| Dec 9, 2025 | 12.95 | 12.95 | 12.92 | 12.95 | 12.95 | -4.15% | 1,528 |
| Dec 8, 2025 | 13.50 | 13.51 | 13.22 | 13.51 | 13.51 | -4.59% | 2,759 |
| Dec 4, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -6.26% | 666 |
| Dec 2, 2025 | 14.96 | 15.10 | 14.96 | 15.10 | 15.10 | 4.10% | 3,030 |
| Nov 28, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -3.30% | 197 |
| Nov 26, 2025 | 14.54 | 15.00 | 14.54 | 15.00 | 15.00 | 0.03% | 981 |
| Nov 25, 2025 | 14.99 | 15.00 | 14.99 | 15.00 | 15.00 | -2.41% | 994 |
| Nov 24, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 7.41% | 119 |
| Nov 21, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -10.69% | 10,232 |
| Nov 20, 2025 | 16.53 | 16.55 | 15.46 | 16.02 | 16.02 | 3.34% | 11,020 |
| Nov 19, 2025 | 15.55 | 15.55 | 15.48 | 15.50 | 15.50 | 5.73% | 3,342 |
| Nov 18, 2025 | 14.97 | 14.97 | 14.66 | 14.66 | 14.66 | -1.97% | 8,308 |
| Nov 17, 2025 | 14.70 | 15.01 | 14.70 | 14.96 | 14.96 | 6.03% | 2,063 |
| Nov 14, 2025 | 14.17 | 14.27 | 14.11 | 14.11 | 14.11 | 0.93% | 2,582 |
| Nov 12, 2025 | 14.11 | 14.25 | 13.98 | 13.98 | 13.98 | -1.27% | 4,503 |
| Nov 11, 2025 | 14.35 | 14.35 | 14.16 | 14.16 | 14.16 | -0.42% | 1,941 |