Lynas Rare Earths Limited (LON:0A2N)
London · Delayed Price · Currency is GBP · Price in AUD 14.51
-0.49 (-3.30%)
At close: Nov 28, 2025
Lynas Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 14.24 | 14.37 | 14.22 | 14.22 | 14.22 | 5.96% | 4,433 |
| Nov 7, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 2.60% | 1,084 |
| Nov 6, 2025 | 13.12 | 13.12 | 13.08 | 13.08 | 13.08 | -2.10% | 3,752 |
| Nov 5, 2025 | 13.24 | 13.41 | 13.24 | 13.36 | 13.36 | -2.48% | 7,791 |
| Nov 4, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.11% | 3,592 |
| Nov 3, 2025 | 14.95 | 14.97 | 13.98 | 13.99 | 13.99 | -8.48% | 4,309 |
| Oct 31, 2025 | 15.36 | 15.46 | 15.29 | 15.29 | 15.29 | 0.20% | 19,271 |
| Oct 30, 2025 | 15.22 | 15.34 | 15.22 | 15.26 | 15.26 | 0.20% | 4,380 |
| Oct 29, 2025 | 15.25 | 15.25 | 15.23 | 15.23 | 15.23 | -4.75% | 3,268 |
| Oct 28, 2025 | 16.51 | 16.51 | 15.94 | 15.99 | 15.99 | -12.67% | 9,588 |
| Oct 27, 2025 | 18.52 | 18.52 | 18.20 | 18.31 | 18.31 | -2.74% | 3,427 |
| Oct 24, 2025 | 18.85 | 18.92 | 18.82 | 18.82 | 18.82 | -1.23% | 1,994 |
| Oct 23, 2025 | 18.07 | 19.06 | 18.07 | 19.06 | 19.06 | 6.81% | 11,846 |
| Oct 22, 2025 | 18.24 | 18.24 | 17.84 | 17.84 | 17.84 | -6.40% | 29,539 |
| Oct 21, 2025 | 20.54 | 20.54 | 18.88 | 19.06 | 19.06 | -6.87% | 30,986 |
| Oct 20, 2025 | 20.48 | 20.52 | 20.20 | 20.47 | 20.47 | 11.16% | 12,797 |
| Oct 17, 2025 | 18.42 | 19.19 | 18.41 | 18.41 | 18.41 | -9.75% | 81,740 |
| Oct 16, 2025 | 20.87 | 20.96 | 20.40 | 20.40 | 20.40 | -5.27% | 39,492 |
| Oct 15, 2025 | 21.57 | 21.63 | 21.44 | 21.54 | 21.54 | 0.65% | 3,535 |
| Oct 14, 2025 | 20.98 | 21.40 | 20.98 | 21.40 | 21.40 | 5.19% | 26,996 |
| Oct 13, 2025 | 20.34 | 21.26 | 20.34 | 20.34 | 20.34 | 3.00% | 15,324 |
| Oct 10, 2025 | 20.52 | 20.55 | 19.75 | 19.75 | 19.75 | -4.11% | 9,529 |
| Oct 9, 2025 | 20.10 | 20.66 | 19.99 | 20.60 | 20.60 | 6.08% | 5,408 |
| Oct 8, 2025 | 19.30 | 19.42 | 19.30 | 19.42 | 19.42 | 0.96% | 1,022 |
| Oct 7, 2025 | 19.31 | 19.31 | 19.23 | 19.23 | 19.23 | -0.67% | 1,001 |
| Oct 6, 2025 | 19.01 | 19.36 | 19.01 | 19.36 | 19.36 | 6.67% | 5,722 |
| Oct 3, 2025 | 18.06 | 18.17 | 18.06 | 18.15 | 18.15 | 3.95% | 4,837 |
| Oct 2, 2025 | 17.34 | 17.53 | 17.34 | 17.46 | 17.46 | 2.80% | 2,433 |
| Oct 1, 2025 | 16.90 | 16.99 | 16.66 | 16.99 | 16.99 | 0.86% | 4,632 |
| Sep 30, 2025 | 16.64 | 16.84 | 16.64 | 16.84 | 16.84 | 0.12% | 1,006 |
| Sep 29, 2025 | 16.85 | 16.89 | 16.81 | 16.82 | 16.82 | -0.06% | 970 |
| Sep 26, 2025 | 16.85 | 16.85 | 16.83 | 16.83 | 16.83 | -1.00% | 1,661 |
| Sep 25, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3.16% | 3,873 |
| Sep 24, 2025 | 16.47 | 16.48 | 16.46 | 16.48 | 16.48 | -0.06% | 1,606 |
| Sep 23, 2025 | 16.52 | 16.54 | 16.49 | 16.49 | 16.49 | 7.78% | 2,789 |
| Sep 22, 2025 | 14.99 | 15.33 | 14.99 | 15.30 | 15.30 | 4.08% | 1,311 |
| Sep 19, 2025 | 14.78 | 14.78 | 14.70 | 14.70 | 14.70 | 0.27% | 411 |
| Sep 18, 2025 | 14.57 | 14.66 | 14.56 | 14.66 | 14.66 | 2.77% | 806 |