Iluka Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	19.21	19.50	19.21	19.50	19.50	3.04%	870
Feb 10, 2026	18.93	18.93	18.93	18.93	18.93	7.59%	386
Feb 6, 2026	17.20	17.76	17.20	17.59	17.59	1.38%	2,668
Feb 5, 2026	17.36	17.58	17.33	17.35	17.35	-2.53%	2,193
Feb 4, 2026	19.83	19.83	17.02	17.80	17.80	-3.00%	7,689
Feb 3, 2026	17.83	19.00	17.83	18.35	18.35	2.80%	4,746
Feb 2, 2026	17.65	18.00	17.65	17.85	17.85	-4.66%	5,121
Jan 30, 2026	18.06	19.27	18.06	18.72	18.72	-3.79%	4,176
Jan 29, 2026	19.60	20.28	18.76	19.46	19.46	-12.14%	20,000
Jan 28, 2026	21.74	22.15	21.74	22.15	22.15	-5.34%	1,248
Jan 27, 2026	23.91	23.91	23.20	23.40	23.40	-3.23%	1,390
Jan 26, 2026	25.38	25.89	24.14	24.18	24.18	-0.90%	5,008
Jan 23, 2026	23.90	24.47	23.90	24.40	24.40	4.10%	3,367
Jan 22, 2026	23.00	23.50	23.00	23.44	23.44	6.64%	2,680
Jan 21, 2026	21.56	22.40	21.56	21.98	21.98	-2.31%	1,661
Jan 20, 2026	23.15	23.15	22.43	22.50	22.50	-3.35%	2,286
Jan 16, 2026	23.18	23.31	23.04	23.28	23.28	1.77%	4,940
Jan 15, 2026	23.25	23.25	22.56	22.88	22.88	-0.11%	977
Jan 14, 2026	22.18	22.90	22.18	22.90	22.90	3.39%	11,692
Jan 13, 2026	22.40	22.78	22.15	22.15	22.15	3.26%	2,847
Jan 12, 2026	21.92	21.92	21.45	21.45	21.45	2.14%	827
Jan 9, 2026	21.00	21.00	21.00	21.00	21.00	-0.52%	2,107
Jan 8, 2026	21.11	21.11	21.11	21.11	21.11	-5.06%	518
Jan 7, 2026	21.28	22.49	21.28	22.24	22.24	3.66%	2,851
Jan 6, 2026	21.28	21.45	21.28	21.45	21.45	-0.79%	1,740
Jan 5, 2026	20.02	21.62	20.02	21.62	21.62	9.00%	1,024
Jan 2, 2026	20.00	20.00	19.84	19.84	19.84	6.64%	1,038
Dec 31, 2025	18.60	18.60	18.60	18.60	18.60	-7.60%	442
Dec 30, 2025	19.64	20.13	19.64	20.13	20.13	-0.54%	1,460
Dec 29, 2025	19.10	20.98	19.10	20.24	20.24	4.65%	2,744
Dec 26, 2025	19.25	19.46	19.25	19.34	19.34	0.80%	2,629
Dec 23, 2025	19.00	19.29	19.00	19.19	19.19	3.10%	1,081
Dec 22, 2025	18.12	18.86	18.12	18.61	18.61	3.39%	2,965
Dec 19, 2025	17.64	18.00	17.64	18.00	18.00	-0.01%	4,652
Dec 18, 2025	18.54	18.54	17.89	18.00	18.00	-4.51%	2,441
Dec 17, 2025	18.40	18.85	17.70	18.85	18.85	6.93%	1,457
Dec 16, 2025	18.05	18.05	17.63	17.63	17.63	-4.35%	570
Dec 15, 2025	18.87	18.90	18.43	18.43	18.43	-3.75%	2,251
Dec 11, 2025	19.15	19.15	19.15	19.15	19.15	-2.15%	745
Dec 10, 2025	19.19	19.57	19.06	19.57	19.57	-1.02%	1,436
Dec 9, 2025	20.20	20.20	19.77	19.77	19.77	-5.28%	968
Dec 8, 2025	20.67	20.88	20.27	20.88	20.88	-2.41%	1,261
Dec 5, 2025	20.98	21.39	20.98	21.39	21.39	1.86%	674
Dec 4, 2025	21.45	21.45	20.38	21.00	21.00	-5.17%	3,913
Dec 3, 2025	22.00	22.31	22.00	22.15	22.15	0.34%	1,185
Dec 2, 2025	21.36	22.08	21.36	22.07	22.07	3.36%	1,221
Dec 1, 2025	21.00	21.35	21.00	21.35	21.35	3.50%	3,124
Nov 28, 2025	20.63	20.63	20.63	20.63	20.63	-3.64%	372
Nov 25, 2025	21.41	21.41	21.41	21.41	21.41	0.30%	343
Nov 24, 2025	20.58	21.35	20.58	21.35	21.35	2.37%	1,837