IREN Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	64.58	69.57	64.26	67.98	-	4.06%	27,900,975
Jun 1, 2026	62.20	66.50	60.26	65.33	65.33	2.82%	55,802,225
May 29, 2026	64.70	64.75	60.73	63.54	63.54	-0.80%	50,102,325
May 28, 2026	66.54	66.75	63.55	64.05	64.05	-5.59%	46,171,523
May 27, 2026	61.83	68.13	59.83	67.84	67.84	13.48%	83,666,147
May 26, 2026	59.68	61.49	58.61	59.78	59.78	5.19%	40,442,403
May 22, 2026	57.94	58.82	55.56	56.83	56.83	-2.12%	35,286,987
May 21, 2026	53.99	58.10	53.20	58.06	58.06	10.15%	49,358,916
May 20, 2026	49.12	53.12	48.55	52.71	52.71	10.41%	43,326,377
May 19, 2026	48.62	49.27	46.00	47.74	47.74	-5.39%	37,316,697
May 18, 2026	53.09	53.11	48.48	50.46	50.46	-4.68%	42,729,494
May 15, 2026	56.74	56.79	52.86	52.94	52.94	-9.35%	47,402,678
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
Apr 29, 2026	44.69	44.70	42.21	42.86	42.86	-3.56%	25,357,030
Apr 28, 2026	45.87	46.74	43.53	44.44	44.44	-8.11%	39,925,241
Apr 27, 2026	50.22	50.37	47.66	48.36	48.36	-4.50%	33,168,645
Apr 24, 2026	53.24	54.14	50.13	50.64	50.64	-2.65%	41,941,322
Apr 23, 2026	48.35	53.37	47.94	52.02	52.02	7.50%	57,871,775
Apr 22, 2026	46.80	48.83	46.75	48.39	48.39	7.13%	33,306,624
Apr 21, 2026	48.68	48.73	44.94	45.17	45.17	-7.29%	35,271,305
Apr 20, 2026	48.11	49.99	47.41	48.72	48.72	1.25%	35,972,987
Apr 17, 2026	48.98	49.84	47.17	48.12	48.12	0.88%	30,817,727
Apr 16, 2026	49.70	49.80	45.07	47.70	47.70	-2.29%	36,818,036
Apr 15, 2026	47.25	48.86	46.22	48.82	48.82	3.06%	32,206,709
Apr 14, 2026	45.25	47.65	44.50	47.37	47.37	9.98%	46,944,122
Apr 13, 2026	38.46	43.53	38.31	43.07	43.07	9.54%	39,511,457
Apr 10, 2026	37.72	40.74	37.70	39.32	39.32	6.10%	35,297,462
Apr 9, 2026	36.43	38.10	35.25	37.06	37.06	0.62%	27,723,428
Apr 8, 2026	38.70	38.90	35.87	36.83	36.83	3.05%	35,485,743
Apr 7, 2026	34.48	35.77	33.19	35.74	35.74	1.74%	23,915,544
Apr 6, 2026	34.72	35.67	34.39	35.13	35.13	1.04%	21,654,594
Apr 2, 2026	32.35	35.03	31.35	34.77	34.77	1.99%	30,118,142
Apr 1, 2026	35.07	35.37	33.61	34.09	34.09	-0.55%	27,730,935
Mar 31, 2026	32.97	34.29	31.65	34.28	34.28	8.41%	32,709,526
Mar 30, 2026	35.89	35.90	30.76	31.62	31.62	-9.89%	41,738,953
Mar 27, 2026	37.00	37.44	34.56	35.09	35.09	-6.30%	28,954,876
Mar 26, 2026	40.68	40.70	37.25	37.45	37.45	-9.61%	36,651,279
Mar 25, 2026	42.39	43.18	40.65	41.43	41.43	0.75%	29,776,684
Mar 24, 2026	41.88	42.64	40.22	41.12	41.12	-2.47%	29,775,791
Mar 23, 2026	41.40	44.75	41.22	42.16	42.16	2.11%	40,609,231