Lynas Rare Earths Limited LYC

ASX · Australia · Non-Energy Minerals

AUD 12.64-1.19 (-8.60%)

Market closed· Oct 1, 2026, 6:11 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 12.64	-8.60%	AUD 13.17	AUD 13.35	AUD 12.60	13.45M
2026-09-30	AUD 13.83	+1.39%	AUD 13.65	AUD 13.87	AUD 13.55	3.58M
2026-09-29	AUD 13.64	-0.94%	AUD 13.60	AUD 13.85	AUD 13.53	3.27M
2026-09-28	AUD 13.77	-3.16%	AUD 13.94	AUD 14.16	AUD 13.71	2.88M
2026-09-25	AUD 14.22	-1.18%	AUD 14.18	AUD 14.50	AUD 14.08	2.05M
2026-09-24	AUD 14.39	-1.91%	AUD 14.20	AUD 14.44	AUD 13.93	2.68M
2026-09-23	AUD 14.67	+1.10%	AUD 14.74	AUD 14.94	AUD 14.64	4.17M
2026-09-22	AUD 14.51	+3.79%	AUD 14.30	AUD 14.56	AUD 14.20	3.13M
2026-09-21	AUD 13.98	-2.58%	AUD 14.30	AUD 14.41	AUD 13.95	2.56M
2026-09-18	AUD 14.35	+4.97%	AUD 13.85	AUD 14.45	AUD 13.76	9.49M
2026-09-17	AUD 13.67	-1.23%	AUD 13.70	AUD 13.88	AUD 13.56	3.88M
2026-09-16	AUD 13.84	+0.07%	AUD 13.83	AUD 13.93	AUD 13.44	3.51M
2026-09-15	AUD 13.83	-1.00%	AUD 14.00	AUD 14.07	AUD 13.78	3.15M
2026-09-14	AUD 13.97	-2.78%	AUD 14.20	AUD 14.29	AUD 13.82	3.99M
2026-09-11	AUD 14.37	-4.52%	AUD 14.70	AUD 14.70	AUD 14.19	2.67M
2026-09-10	AUD 15.05	-2.71%	AUD 15.30	AUD 15.33	AUD 14.73	5.33M
2026-09-09	AUD 15.47	-0.19%	AUD 15.55	AUD 15.62	AUD 15.15	2.79M
2026-09-08	AUD 15.50	-0.77%	AUD 15.60	AUD 15.74	AUD 15.47	1.94M
2026-09-07	AUD 15.62	+1.96%	AUD 15.16	AUD 15.65	AUD 15.09	2.75M
2026-09-04	AUD 15.32	+0.39%	AUD 15.61	AUD 15.78	AUD 15.11	2.48M
2026-09-03	AUD 15.26	+0.93%	AUD 15.22	AUD 15.66	AUD 15.16	4.73M
2026-09-02	AUD 15.12	-2.39%	AUD 15.36	AUD 15.42	AUD 14.89	3.59M
2026-09-01	AUD 15.49	-2.82%	AUD 15.63	AUD 15.80	AUD 15.24	3.45M
2026-08-31	AUD 15.94	-1.97%	AUD 16.03	AUD 16.21	AUD 15.65	8.65M
2026-08-28	AUD 16.26	-0.85%	AUD 16.35	AUD 16.48	AUD 16.05	2.68M
2026-08-27	AUD 16.40	+2.89%	AUD 15.91	AUD 16.53	AUD 15.73	3.53M
2026-08-26	AUD 15.94	-3.92%	AUD 16.20	AUD 16.82	AUD 15.26	5.86M
2026-08-25	AUD 16.59	+1.10%	AUD 16.30	AUD 16.59	AUD 16.15	2.52M
2026-08-24	AUD 16.41	+1.23%	AUD 16.82	AUD 17.04	AUD 16.41	2.92M
2026-08-21	AUD 16.21	-0.06%	AUD 16.24	AUD 16.42	AUD 15.72	2.98M
2026-08-20	AUD 16.22	-0.37%	AUD 16.41	AUD 16.41	AUD 16.12	2.48M
2026-08-19	AUD 16.28	-1.33%	AUD 16.28	AUD 16.63	AUD 15.95	2.95M
2026-08-18	AUD 16.50	-0.72%	AUD 16.72	AUD 16.86	AUD 16.28	2.47M
2026-08-17	AUD 16.62	+1.59%	AUD 16.69	AUD 17.31	AUD 16.60	4.29M
2026-08-14	AUD 16.36	-1.62%	AUD 16.25	AUD 16.42	AUD 16.09	3.16M
2026-08-13	AUD 16.63	-1.71%	AUD 16.80	AUD 16.93	AUD 16.48	2.33M
2026-08-12	AUD 16.92	+1.26%	AUD 16.64	AUD 17.00	AUD 16.38	2.98M
2026-08-11	AUD 16.71	+1.27%	AUD 16.74	AUD 17.02	AUD 16.48	2.80M
2026-08-10	AUD 16.50	+1.54%	AUD 16.58	AUD 16.72	AUD 16.29	2.66M
2026-08-07	AUD 16.25	+3.50%	AUD 15.77	AUD 16.49	AUD 15.75	4.59M
2026-08-06	AUD 15.70	+0.71%	AUD 16.00	AUD 16.21	AUD 15.70	4.32M
2026-08-05	AUD 15.59	+4.21%	AUD 15.45	AUD 16.08	AUD 15.42	5.11M
2026-08-04	AUD 14.96	+6.55%	AUD 14.04	AUD 15.05	AUD 14.00	6.51M
2026-08-03	AUD 14.04	-0.35%	AUD 13.98	AUD 14.19	AUD 13.88	2.21M
2026-07-31	AUD 14.09	+2.03%	AUD 14.27	AUD 14.61	AUD 14.09	4.29M
2026-07-30	AUD 13.81	-2.06%	AUD 13.88	AUD 14.08	AUD 13.64	4.53M
2026-07-29	AUD 14.10	-3.95%	AUD 14.50	AUD 14.57	AUD 13.93	8.32M
2026-07-28	AUD 14.68	-1.28%	AUD 14.80	AUD 15.06	AUD 14.64	3.83M
2026-07-27	AUD 14.87	+0.54%	AUD 14.83	AUD 14.87	AUD 14.66	4.02M
2026-07-24	AUD 14.79	-2.12%	AUD 15.00	AUD 15.06	AUD 14.69	5.17M
2026-07-23	AUD 15.11	-1.76%	AUD 15.50	AUD 15.58	AUD 15.06	5.18M
2026-07-22	AUD 15.38	-3.63%	AUD 15.35	AUD 15.84	AUD 14.51	10.60M
2026-07-21	AUD 15.96	+2.18%	AUD 15.42	AUD 16.12	AUD 15.32	5.18M
2026-07-20	AUD 15.62	-1.70%	AUD 15.95	AUD 16.02	AUD 15.40	3.90M
2026-07-17	AUD 15.89	-2.22%	AUD 15.52	AUD 16.07	AUD 15.52	6.25M
2026-07-16	AUD 16.25	-1.40%	AUD 16.15	AUD 16.40	AUD 15.99	2.29M
2026-07-15	AUD 16.48	+1.48%	AUD 16.31	AUD 16.60	AUD 16.20	2.73M
2026-07-14	AUD 16.24	-0.06%	AUD 16.05	AUD 16.37	AUD 15.83	1.89M
2026-07-13	AUD 16.25	-2.29%	AUD 16.65	AUD 16.80	AUD 15.81	3.33M
2026-07-10	AUD 16.63	-1.36%	AUD 16.80	AUD 16.85	AUD 16.41	2.76M
2026-07-09	AUD 16.86	-1.29%	AUD 17.18	AUD 17.30	AUD 16.61	2.97M
2026-07-08	AUD 17.08	+1.01%	AUD 16.80	AUD 17.28	AUD 16.62	3.58M
2026-07-07	AUD 16.91	-6.37%	AUD 17.90	AUD 17.95	AUD 16.83	5.70M
2026-07-06	AUD 18.06	-0.88%	AUD 18.30	AUD 18.45	AUD 17.81	1.81M
2026-07-03	AUD 18.22	+2.19%	AUD 17.85	AUD 18.49	AUD 17.78	2.11M
2026-07-02	AUD 17.83	-1.44%	AUD 18.00	AUD 18.05	AUD 17.63	2.35M
2026-07-01	AUD 18.09	+0.17%	AUD 18.19	AUD 18.35	AUD 17.68	2.28M
2026-06-30	AUD 18.06	-2.48%	AUD 18.18	AUD 18.37	AUD 17.50	3.92M
2026-06-29	AUD 18.52	-0.11%	AUD 18.41	AUD 18.77	AUD 18.28	2.13M
2026-06-26	AUD 18.54	-0.86%	AUD 19.08	AUD 19.29	AUD 18.32	3.58M
2026-06-25	AUD 18.70	-3.31%	AUD 19.46	AUD 19.46	AUD 18.26	3.00M
2026-06-24	AUD 19.34	+4.03%	AUD 18.52	AUD 19.46	AUD 18.46	4.77M
2026-06-23	AUD 18.59	-0.16%	AUD 19.11	AUD 19.35	AUD 17.96	3.69M
2026-06-22	AUD 18.62	+2.42%	AUD 18.28	AUD 18.81	AUD 17.31	4.56M
2026-06-19	AUD 18.18	+2.02%	AUD 17.50	AUD 18.34	AUD 17.34	7.31M
2026-06-18	AUD 17.82	-1.55%	AUD 18.20	AUD 18.23	AUD 17.64	3.02M
2026-06-17	AUD 18.10	+0.67%	AUD 17.95	AUD 18.11	AUD 17.64	2.11M
2026-06-16	AUD 17.98	+0.56%	AUD 18.10	AUD 18.38	AUD 17.82	2.71M
2026-06-15	AUD 17.88	+0.62%	AUD 18.20	AUD 18.40	AUD 17.65	3.64M
2026-06-12	AUD 17.77	+5.21%	AUD 17.43	AUD 17.93	AUD 17.32	4.08M
2026-06-11	AUD 16.89	+0.12%	AUD 16.32	AUD 16.97	AUD 15.50	4.62M
2026-06-10	AUD 16.87	-2.37%	AUD 17.00	AUD 17.23	AUD 16.73	4.44M
2026-06-09	AUD 17.28	-4.85%	AUD 18.13	AUD 18.13	AUD 16.98	7.36M
2026-06-05	AUD 18.16	-2.94%	AUD 18.78	AUD 18.80	AUD 18.16	2.50M
2026-06-04	AUD 18.71	-4.00%	AUD 19.30	AUD 19.30	AUD 18.31	3.27M
2026-06-03	AUD 19.49	+2.80%	AUD 19.45	AUD 19.80	AUD 19.31	3.14M
2026-06-02	AUD 18.96	+1.55%	AUD 18.86	AUD 19.09	AUD 18.45	3.13M
2026-06-01	AUD 18.67	-2.71%	AUD 19.00	AUD 19.28	AUD 18.54	2.65M
2026-05-29	AUD 19.19	+1.27%	AUD 19.90	AUD 19.97	AUD 19.00	9.48M
2026-05-28	AUD 18.95	-2.52%	AUD 18.98	AUD 19.25	AUD 18.62	2.87M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 12.64	-8.60%	AUD 13.17	AUD 13.35	AUD 12.60	13.45M
2026-09-30	AUD 13.83	+1.39%	AUD 13.65	AUD 13.87	AUD 13.55	3.58M
2026-09-29	AUD 13.64	-0.94%	AUD 13.60	AUD 13.85	AUD 13.53	3.27M
2026-09-28	AUD 13.77	-3.16%	AUD 13.94	AUD 14.16	AUD 13.71	2.88M
2026-09-25	AUD 14.22	-1.18%	AUD 14.18	AUD 14.50	AUD 14.08	2.05M
2026-09-24	AUD 14.39	-1.91%	AUD 14.20	AUD 14.44	AUD 13.93	2.68M
2026-09-23	AUD 14.67	+1.10%	AUD 14.74	AUD 14.94	AUD 14.64	4.17M
2026-09-22	AUD 14.51	+3.79%	AUD 14.30	AUD 14.56	AUD 14.20	3.13M
2026-09-21	AUD 13.98	-2.58%	AUD 14.30	AUD 14.41	AUD 13.95	2.56M
2026-09-18	AUD 14.35	+4.97%	AUD 13.85	AUD 14.45	AUD 13.76	9.49M
2026-09-17	AUD 13.67	-1.23%	AUD 13.70	AUD 13.88	AUD 13.56	3.88M
2026-09-16	AUD 13.84	+0.07%	AUD 13.83	AUD 13.93	AUD 13.44	3.51M
2026-09-15	AUD 13.83	-1.00%	AUD 14.00	AUD 14.07	AUD 13.78	3.15M
2026-09-14	AUD 13.97	-2.78%	AUD 14.20	AUD 14.29	AUD 13.82	3.99M
2026-09-11	AUD 14.37	-4.52%	AUD 14.70	AUD 14.70	AUD 14.19	2.67M
2026-09-10	AUD 15.05	-2.71%	AUD 15.30	AUD 15.33	AUD 14.73	5.33M
2026-09-09	AUD 15.47	-0.19%	AUD 15.55	AUD 15.62	AUD 15.15	2.79M
2026-09-08	AUD 15.50	-0.77%	AUD 15.60	AUD 15.74	AUD 15.47	1.94M
2026-09-07	AUD 15.62	+1.96%	AUD 15.16	AUD 15.65	AUD 15.09	2.75M
2026-09-04	AUD 15.32	+0.39%	AUD 15.61	AUD 15.78	AUD 15.11	2.48M
2026-09-03	AUD 15.26	+0.93%	AUD 15.22	AUD 15.66	AUD 15.16	4.73M
2026-09-02	AUD 15.12	-2.39%	AUD 15.36	AUD 15.42	AUD 14.89	3.59M
2026-09-01	AUD 15.49	-2.82%	AUD 15.63	AUD 15.80	AUD 15.24	3.45M
2026-08-31	AUD 15.94	-1.97%	AUD 16.03	AUD 16.21	AUD 15.65	8.65M
2026-08-28	AUD 16.26	-0.85%	AUD 16.35	AUD 16.48	AUD 16.05	2.68M
2026-08-27	AUD 16.40	+2.89%	AUD 15.91	AUD 16.53	AUD 15.73	3.53M
2026-08-26	AUD 15.94	-3.92%	AUD 16.20	AUD 16.82	AUD 15.26	5.86M
2026-08-25	AUD 16.59	+1.10%	AUD 16.30	AUD 16.59	AUD 16.15	2.52M
2026-08-24	AUD 16.41	+1.23%	AUD 16.82	AUD 17.04	AUD 16.41	2.92M
2026-08-21	AUD 16.21	-0.06%	AUD 16.24	AUD 16.42	AUD 15.72	2.98M
2026-08-20	AUD 16.22	-0.37%	AUD 16.41	AUD 16.41	AUD 16.12	2.48M
2026-08-19	AUD 16.28	-1.33%	AUD 16.28	AUD 16.63	AUD 15.95	2.95M
2026-08-18	AUD 16.50	-0.72%	AUD 16.72	AUD 16.86	AUD 16.28	2.47M
2026-08-17	AUD 16.62	+1.59%	AUD 16.69	AUD 17.31	AUD 16.60	4.29M
2026-08-14	AUD 16.36	-1.62%	AUD 16.25	AUD 16.42	AUD 16.09	3.16M
2026-08-13	AUD 16.63	-1.71%	AUD 16.80	AUD 16.93	AUD 16.48	2.33M
2026-08-12	AUD 16.92	+1.26%	AUD 16.64	AUD 17.00	AUD 16.38	2.98M
2026-08-11	AUD 16.71	+1.27%	AUD 16.74	AUD 17.02	AUD 16.48	2.80M
2026-08-10	AUD 16.50	+1.54%	AUD 16.58	AUD 16.72	AUD 16.29	2.66M
2026-08-07	AUD 16.25	+3.50%	AUD 15.77	AUD 16.49	AUD 15.75	4.59M
2026-08-06	AUD 15.70	+0.71%	AUD 16.00	AUD 16.21	AUD 15.70	4.32M
2026-08-05	AUD 15.59	+4.21%	AUD 15.45	AUD 16.08	AUD 15.42	5.11M
2026-08-04	AUD 14.96	+6.55%	AUD 14.04	AUD 15.05	AUD 14.00	6.51M
2026-08-03	AUD 14.04	-0.35%	AUD 13.98	AUD 14.19	AUD 13.88	2.21M
2026-07-31	AUD 14.09	+2.03%	AUD 14.27	AUD 14.61	AUD 14.09	4.29M
2026-07-30	AUD 13.81	-2.06%	AUD 13.88	AUD 14.08	AUD 13.64	4.53M
2026-07-29	AUD 14.10	-3.95%	AUD 14.50	AUD 14.57	AUD 13.93	8.32M
2026-07-28	AUD 14.68	-1.28%	AUD 14.80	AUD 15.06	AUD 14.64	3.83M
2026-07-27	AUD 14.87	+0.54%	AUD 14.83	AUD 14.87	AUD 14.66	4.02M
2026-07-24	AUD 14.79	-2.12%	AUD 15.00	AUD 15.06	AUD 14.69	5.17M
2026-07-23	AUD 15.11	-1.76%	AUD 15.50	AUD 15.58	AUD 15.06	5.18M
2026-07-22	AUD 15.38	-3.63%	AUD 15.35	AUD 15.84	AUD 14.51	10.60M
2026-07-21	AUD 15.96	+2.18%	AUD 15.42	AUD 16.12	AUD 15.32	5.18M
2026-07-20	AUD 15.62	-1.70%	AUD 15.95	AUD 16.02	AUD 15.40	3.90M
2026-07-17	AUD 15.89	-2.22%	AUD 15.52	AUD 16.07	AUD 15.52	6.25M
2026-07-16	AUD 16.25	-1.40%	AUD 16.15	AUD 16.40	AUD 15.99	2.29M
2026-07-15	AUD 16.48	+1.48%	AUD 16.31	AUD 16.60	AUD 16.20	2.73M
2026-07-14	AUD 16.24	-0.06%	AUD 16.05	AUD 16.37	AUD 15.83	1.89M
2026-07-13	AUD 16.25	-2.29%	AUD 16.65	AUD 16.80	AUD 15.81	3.33M
2026-07-10	AUD 16.63	-1.36%	AUD 16.80	AUD 16.85	AUD 16.41	2.76M
2026-07-09	AUD 16.86	-1.29%	AUD 17.18	AUD 17.30	AUD 16.61	2.97M
2026-07-08	AUD 17.08	+1.01%	AUD 16.80	AUD 17.28	AUD 16.62	3.58M
2026-07-07	AUD 16.91	-6.37%	AUD 17.90	AUD 17.95	AUD 16.83	5.70M
2026-07-06	AUD 18.06	-0.88%	AUD 18.30	AUD 18.45	AUD 17.81	1.81M
2026-07-03	AUD 18.22	+2.19%	AUD 17.85	AUD 18.49	AUD 17.78	2.11M
2026-07-02	AUD 17.83	-1.44%	AUD 18.00	AUD 18.05	AUD 17.63	2.35M
2026-07-01	AUD 18.09	+0.17%	AUD 18.19	AUD 18.35	AUD 17.68	2.28M
2026-06-30	AUD 18.06	-2.48%	AUD 18.18	AUD 18.37	AUD 17.50	3.92M
2026-06-29	AUD 18.52	-0.11%	AUD 18.41	AUD 18.77	AUD 18.28	2.13M
2026-06-26	AUD 18.54	-0.86%	AUD 19.08	AUD 19.29	AUD 18.32	3.58M
2026-06-25	AUD 18.70	-3.31%	AUD 19.46	AUD 19.46	AUD 18.26	3.00M
2026-06-24	AUD 19.34	+4.03%	AUD 18.52	AUD 19.46	AUD 18.46	4.77M
2026-06-23	AUD 18.59	-0.16%	AUD 19.11	AUD 19.35	AUD 17.96	3.69M
2026-06-22	AUD 18.62	+2.42%	AUD 18.28	AUD 18.81	AUD 17.31	4.56M
2026-06-19	AUD 18.18	+2.02%	AUD 17.50	AUD 18.34	AUD 17.34	7.31M
2026-06-18	AUD 17.82	-1.55%	AUD 18.20	AUD 18.23	AUD 17.64	3.02M
2026-06-17	AUD 18.10	+0.67%	AUD 17.95	AUD 18.11	AUD 17.64	2.11M
2026-06-16	AUD 17.98	+0.56%	AUD 18.10	AUD 18.38	AUD 17.82	2.71M
2026-06-15	AUD 17.88	+0.62%	AUD 18.20	AUD 18.40	AUD 17.65	3.64M
2026-06-12	AUD 17.77	+5.21%	AUD 17.43	AUD 17.93	AUD 17.32	4.08M
2026-06-11	AUD 16.89	+0.12%	AUD 16.32	AUD 16.97	AUD 15.50	4.62M
2026-06-10	AUD 16.87	-2.37%	AUD 17.00	AUD 17.23	AUD 16.73	4.44M
2026-06-09	AUD 17.28	-4.85%	AUD 18.13	AUD 18.13	AUD 16.98	7.36M
2026-06-05	AUD 18.16	-2.94%	AUD 18.78	AUD 18.80	AUD 18.16	2.50M
2026-06-04	AUD 18.71	-4.00%	AUD 19.30	AUD 19.30	AUD 18.31	3.27M
2026-06-03	AUD 19.49	+2.80%	AUD 19.45	AUD 19.80	AUD 19.31	3.14M
2026-06-02	AUD 18.96	+1.55%	AUD 18.86	AUD 19.09	AUD 18.45	3.13M
2026-06-01	AUD 18.67	-2.71%	AUD 19.00	AUD 19.28	AUD 18.54	2.65M
2026-05-29	AUD 19.19	+1.27%	AUD 19.90	AUD 19.97	AUD 19.00	9.48M
2026-05-28	AUD 18.95	-2.52%	AUD 18.98	AUD 19.25	AUD 18.62	2.87M