IREN Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	60.68	61.28	56.43	57.09	-	-4.79%	23,795,513
Jun 18, 2026	61.28	61.53	58.00	59.96	59.96	3.18%	38,277,311
Jun 17, 2026	58.97	61.67	57.71	58.11	58.11	-1.81%	35,645,643
Jun 16, 2026	60.06	62.02	58.94	59.18	59.18	-2.74%	32,028,193
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
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