IREN Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	40.34	42.17	39.79	39.40	-	-4.23%	16,345,204
Jul 10, 2026	42.61	42.61	39.97	41.14	41.14	-1.39%	30,074,126
Jul 9, 2026	44.50	45.54	41.58	41.72	41.72	-2.99%	38,622,406
Jul 8, 2026	40.74	43.06	40.28	43.01	43.01	8.01%	34,990,982
Jul 7, 2026	42.24	42.71	39.20	39.82	39.82	-9.33%	42,364,025
Jul 6, 2026	41.97	44.97	41.75	43.91	43.91	13.11%	53,915,737
Jul 2, 2026	42.53	43.42	37.66	38.82	38.82	-10.39%	60,368,806
Jul 1, 2026	44.05	44.80	41.76	43.32	43.32	-5.27%	41,807,508
Jun 30, 2026	45.70	46.76	44.50	45.73	45.73	-0.39%	28,299,966
Jun 29, 2026	48.61	48.98	43.89	45.91	45.91	-2.75%	34,318,446
Jun 26, 2026	46.65	48.39	45.05	47.21	47.21	-1.11%	50,929,294
Jun 25, 2026	52.22	52.29	47.15	47.74	47.74	-5.09%	36,214,665
Jun 24, 2026	54.09	54.79	48.84	50.30	50.30	-8.08%	38,885,645
Jun 23, 2026	53.46	57.54	52.75	54.72	54.72	-3.78%	32,248,116
Jun 22, 2026	60.68	61.28	56.30	56.87	56.87	-5.15%	35,086,458
Jun 18, 2026	61.28	61.53	58.00	59.96	59.96	3.18%	39,394,562
Jun 17, 2026	58.97	61.67	57.71	58.11	58.11	-1.81%	36,100,486
Jun 16, 2026	60.06	62.02	58.94	59.18	59.18	-2.74%	32,102,137
Jun 15, 2026	62.32	63.17	60.34	60.85	60.85	1.81%	33,192,940
Jun 12, 2026	56.51	61.40	55.94	59.77	59.77	5.40%	45,488,280
Jun 11, 2026	51.19	57.09	50.75	56.71	56.71	10.07%	48,863,221
Jun 10, 2026	53.92	56.46	51.22	51.52	51.52	-4.63%	40,574,471
Jun 9, 2026	58.96	60.86	51.15	54.02	54.02	-8.73%	57,349,388
Jun 8, 2026	56.60	59.67	55.14	59.19	59.19	8.91%	41,125,888
Jun 5, 2026	59.31	59.31	51.04	54.35	54.35	-12.14%	64,148,748
Jun 4, 2026	62.13	62.91	59.68	61.86	61.86	-5.53%	47,120,814
Jun 3, 2026	68.82	70.71	64.46	65.48	65.48	-1.68%	59,382,877
Jun 2, 2026	64.58	69.57	64.26	66.60	66.60	1.94%	51,689,978
Jun 1, 2026	62.20	66.50	60.26	65.33	65.33	2.82%	56,409,453
May 29, 2026	64.70	64.75	60.73	63.54	63.54	-0.80%	50,313,604
May 28, 2026	66.54	66.75	63.55	64.05	64.05	-5.59%	46,938,604
May 27, 2026	61.83	68.13	59.83	67.84	67.84	13.48%	85,377,490
May 26, 2026	59.68	61.49	58.61	59.78	59.78	5.19%	41,948,964
May 22, 2026	57.94	58.82	55.56	56.83	56.83	-2.12%	36,358,440
May 21, 2026	53.99	58.10	53.20	58.06	58.06	10.15%	50,294,808
May 20, 2026	49.12	53.12	48.55	52.71	52.71	10.41%	44,421,022
May 19, 2026	48.62	49.27	46.00	47.74	47.74	-5.39%	37,577,515
May 18, 2026	53.09	53.11	48.48	50.46	50.46	-4.68%	43,039,757
May 15, 2026	56.74	56.79	52.86	52.94	52.94	-9.35%	48,691,571
May 14, 2026	54.47	60.18	54.00	58.40	58.40	5.85%	58,403,028
May 13, 2026	57.44	57.59	53.70	55.17	55.17	-2.46%	49,514,592
May 12, 2026	55.40	57.22	53.00	56.56	56.56	2.56%	76,104,727
May 11, 2026	54.97	61.72	52.36	55.15	55.15	-9.89%	112,561,479
May 8, 2026	63.85	65.61	57.91	61.20	61.20	7.65%	110,542,100
May 7, 2026	59.40	62.43	55.41	56.85	56.85	-6.77%	81,891,800
May 6, 2026	56.25	61.50	56.10	60.98	60.98	11.40%	62,384,688
May 5, 2026	50.02	56.14	49.07	54.74	54.74	10.63%	48,226,592
May 4, 2026	46.24	51.29	46.12	49.48	49.48	8.37%	42,428,790
May 1, 2026	46.17	47.40	45.15	45.66	45.66	0.33%	26,149,773
Apr 30, 2026	44.04	45.58	42.60	45.51	45.51	6.18%	29,279,645