Skip to main content
logo
Lynas Rare Earths Limited (LON:0A2N)
London flag London · Delayed Price · Currency is GBP · Price in AUD
20.15
+0.25 (1.23%)
At close: Mar 27, 2026

LON:0A2N Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202620.1520.1520.1520.1520.151.23%3,419
Mar 26, 202619.9019.9019.9019.9019.902.42%115
Mar 24, 202619.4319.4319.4319.4319.435.55%401
Mar 23, 202618.4718.9318.4118.4118.41-1.38%64,509
Mar 19, 202618.6718.6718.6718.6718.67-8.66%72,070
Mar 18, 202620.4420.4420.4420.4420.441.69%1,322
Mar 17, 202620.2620.2620.0120.1020.10-3.36%1,280
Mar 16, 202621.0921.0920.7920.7920.790.82%11,779
Mar 13, 202620.6320.6320.6320.6320.63-0.35%821
Mar 12, 202620.9621.0520.7020.7020.703.66%64,952
Mar 11, 202620.2320.2319.9719.9719.978.12%103,012
Mar 10, 202618.0018.4718.0018.4718.478.81%26,667
Mar 9, 202616.8717.1716.6416.9716.97-5.56%69,839
Mar 6, 202618.0218.0217.9717.9717.97-7.55%10,443
Mar 5, 202619.4419.4419.4419.4419.447.68%644
Mar 3, 202619.4119.4118.0518.0518.05-8.57%45,404
Mar 2, 202619.9719.9819.7519.7519.754.78%95,039
Feb 27, 202618.4518.8518.3518.8518.8511.41%13,246
Feb 25, 202616.2617.0316.2616.9216.926.38%3,857
Feb 24, 202615.9015.9015.9015.9015.900.32%9,632
Feb 23, 202615.8515.8515.8515.8515.851.77%26,391
Feb 18, 202615.5715.5715.5715.5715.573.04%7,071
Feb 17, 202615.1015.2415.1015.1215.12-5.15%616
Feb 16, 202615.9415.9415.9415.9415.94-1.30%234
Feb 13, 202615.6316.1515.6316.1516.151.19%1,809
Feb 12, 202615.9615.9615.9615.9615.961.92%419
Feb 11, 202615.5415.6615.5415.6615.669.44%1,421
Feb 6, 202614.3414.6514.3114.3114.31-6.90%555
Feb 5, 202615.3715.3715.3715.3715.37-4.18%298
Feb 4, 202616.1916.1916.0316.0416.045.04%3,089
Feb 3, 202615.4315.4315.2715.2715.273.60%2,375
Feb 2, 202614.7414.7414.7414.7414.74-0.34%703
Jan 30, 202615.6115.8014.7014.7914.79-4.58%1,510
Jan 29, 202614.7415.5014.7415.5015.50-4.14%7,507
Jan 28, 202616.0516.1716.0516.1716.172.25%76,395
Jan 27, 202616.5616.5715.8115.8115.81-11.59%9,989
Jan 26, 202617.8817.8817.8817.8817.886.09%30,000
Jan 23, 202617.2117.2116.8416.8616.86-5,779
Jan 22, 202616.5016.8616.5016.8616.864.85%7,401
Jan 21, 202616.1116.1116.0816.0816.085.07%4,622
Jan 20, 202615.3015.3015.3015.3015.30-6.25%7,540
Jan 19, 202616.3916.3916.3216.3216.325.67%4,219
Jan 16, 202615.4115.4515.4115.4515.45-0.74%995
Jan 15, 202615.9015.9015.5615.5615.560.68%3,243
Jan 14, 202615.5715.5715.1415.4615.461.31%32,681
Jan 13, 202615.3315.3815.1515.2615.262.83%39,656
Jan 12, 202614.8414.8414.8414.8414.845.03%60
Jan 9, 202614.1614.1614.1314.1314.13-1.46%10,198
Jan 8, 202614.4914.4914.3414.3414.34-1.04%1,694
Jan 7, 202614.4914.4914.4914.4914.498.77%2,492