Lynas Rare Earths Limited (LON:0A2N)
London · Delayed Price · Currency is GBP · Price in AUD 14.37
+0.03 (0.21%)
At close: Sep 2, 2025
Lynas Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 14.45 | 14.45 | 14.32 | 14.32 | 14.32 | -0.35% | 258 |
| Sep 2, 2025 | 14.50 | 14.58 | 14.37 | 14.37 | 14.37 | 0.21% | 1,641 |
| Sep 1, 2025 | 14.26 | 14.34 | 14.26 | 14.34 | 14.34 | 3.46% | 980 |
| Aug 29, 2025 | 13.43 | 13.86 | 13.43 | 13.86 | 13.86 | -5.71% | 1,978 |
| Aug 27, 2025 | 14.68 | 14.71 | 14.65 | 14.70 | 14.70 | -0.07% | 1,979 |
| Aug 26, 2025 | 14.91 | 14.91 | 14.71 | 14.71 | 14.71 | -0.78% | 669 |
| Aug 25, 2025 | 14.78 | 14.92 | 14.78 | 14.83 | 14.83 | 3.74% | 1,616 |
| Aug 22, 2025 | 14.20 | 14.29 | 14.20 | 14.29 | 14.29 | -1.71% | 9,596 |
| Aug 21, 2025 | 14.45 | 14.54 | 14.19 | 14.54 | 14.54 | 7.29% | 3,129 |
| Aug 20, 2025 | 14.34 | 14.76 | 13.55 | 13.55 | 13.55 | -10.25% | 75,999 |
| Aug 19, 2025 | 14.74 | 15.10 | 14.74 | 15.10 | 15.10 | 1.48% | 4,707 |
| Aug 18, 2025 | 14.46 | 14.88 | 14.46 | 14.88 | 14.88 | 2.90% | 2,411 |
| Aug 15, 2025 | 14.46 | 14.47 | 14.44 | 14.46 | 14.46 | 4.93% | 3,134 |
| Aug 14, 2025 | 13.77 | 13.79 | 13.77 | 13.78 | 13.78 | 0.99% | 179 |
| Aug 13, 2025 | 13.73 | 13.73 | 12.94 | 13.65 | 13.65 | 3.49% | 3,520 |
| Aug 12, 2025 | 13.08 | 13.29 | 13.08 | 13.19 | 13.19 | 1.66% | 6,460 |
| Aug 11, 2025 | 12.90 | 12.97 | 12.87 | 12.97 | 12.97 | 3.35% | 2,352 |
| Aug 8, 2025 | 12.59 | 12.59 | 12.44 | 12.55 | 12.55 | 3.04% | 1,873 |
| Aug 7, 2025 | 12.23 | 12.23 | 12.18 | 12.18 | 12.18 | 1.58% | 390 |
| Aug 6, 2025 | 11.99 | 12.02 | 11.99 | 11.99 | 11.99 | -0.85% | 2,607 |
| Aug 5, 2025 | 11.87 | 12.09 | 11.87 | 12.09 | 12.09 | 7.59% | 12,153 |
| Aug 4, 2025 | 11.24 | 11.25 | 11.24 | 11.24 | 11.24 | 3.69% | 1,227 |
| Aug 1, 2025 | 10.84 | 10.87 | 10.52 | 10.84 | 10.84 | 3.83% | 285 |
| Jul 31, 2025 | 10.44 | 10.44 | 10.42 | 10.44 | 10.44 | -3.42% | 1,253 |
| Jul 29, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.84% | 52 |
| Jul 25, 2025 | 10.50 | 10.80 | 10.50 | 10.72 | 10.72 | 1.44% | 2,533 |
| Jul 24, 2025 | 10.61 | 10.62 | 10.57 | 10.57 | 10.57 | 5.15% | 7,993 |
| Jul 22, 2025 | 10.08 | 10.08 | 10.05 | 10.05 | 10.05 | -2.60% | 86 |
| Jul 21, 2025 | 10.12 | 10.32 | 10.12 | 10.32 | 10.32 | 3.39% | 30,658 |
| Jul 18, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 2.25% | 378 |
| Jul 17, 2025 | 9.76 | 9.77 | 9.76 | 9.76 | 9.76 | -3.17% | 2,481 |
| Jul 16, 2025 | 10.05 | 10.08 | 10.02 | 10.08 | 10.08 | -2.40% | 17,536 |
| Jul 15, 2025 | 9.99 | 10.33 | 9.99 | 10.33 | 10.33 | 3.69% | 52,579 |
| Jul 14, 2025 | 9.96 | 9.96 | 9.72 | 9.96 | 9.96 | 2.89% | 3,229 |
| Jul 11, 2025 | 9.63 | 9.71 | 9.63 | 9.68 | 9.68 | 11.62% | 1,292 |
| Jul 10, 2025 | 8.26 | 8.67 | 8.26 | 8.67 | 8.67 | 4.92% | 33,586 |
| Jul 9, 2025 | 8.30 | 8.30 | 8.27 | 8.27 | 8.27 | 1.35% | 267 |
| Jul 8, 2025 | 8.15 | 8.16 | 8.15 | 8.16 | 8.16 | -0.61% | 394 |
| Jul 7, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -0.30% | 363 |
| Jul 4, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.90% | 38 |
| Jul 2, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.89% | 185 |
| Jul 1, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -1.59% | 537 |
| Jun 30, 2025 | 8.54 | 8.54 | 8.51 | 8.52 | 8.52 | -4.11% | 2,212 |
| Jun 27, 2025 | 8.97 | 8.97 | 8.88 | 8.88 | 8.88 | -3.32% | 2,309 |
| Jun 26, 2025 | 9.29 | 9.29 | 9.19 | 9.19 | 9.19 | 1.05% | 3,713 |
| Jun 25, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -0.22% | 112 |
| Jun 24, 2025 | 9.12 | 9.12 | 9.11 | 9.11 | 9.11 | -0.11% | 473 |
| Jun 23, 2025 | 9.20 | 9.20 | 9.11 | 9.12 | 9.12 | -2.09% | 145 |
| Jun 20, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.16% | 474 |
| Jun 19, 2025 | 9.33 | 9.36 | 9.31 | 9.33 | 9.33 | -2.25% | 88 |