Lynas Rare Earths Ltd (LYC.AX) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Downtrend stack — Trades -11.1% vs the 50-day and -27.7% vs the 200-day average, 45.9% below the 52-week high and +13.2% off the 52-week low; a death cross printed 56 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Lynas Rare Earths Ltd trades 11.1% below its 50-day and 27.7% below its 200-day moving average. (as of 2026-10-30)

Lynas Rare Earths mines and processes rare earth elements, the materials used in permanent magnets for electric motors, wind turbines and defence systems. It operates the Mount Weld mine in Western Australia and a separation plant in Malaysia, one of the few facilities outside China that produces separated rare earth oxides.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the LYC.AX overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	12.80	12.86	12.10	12.10	-7.14%	10,770,303
2026-10-29	12.50	13.03	11.92	13.03	+4.16%	9,091,890
2026-10-28	12.05	12.56	12.05	12.51	+7.29%	7,760,868
2026-10-27	11.33	11.66	11.15	11.66	+3.46%	6,428,823
2026-10-26	10.90	11.27	10.69	11.27	+5.23%	8,120,087
2026-10-23	11.20	11.20	10.71	10.71	-5.89%	8,468,690
2026-10-22	11.57	11.69	11.24	11.38	-1.47%	4,157,319
2026-10-21	11.46	11.58	11.22	11.55	+1.76%	5,955,514
2026-10-20	11.01	11.48	11.01	11.35	+0.00%	5,562,262
2026-10-19	11.00	11.50	10.90	11.35	+2.53%	4,967,340
2026-10-16	11.19	11.21	10.88	11.07	+2.41%	10,718,076
2026-10-15	11.11	11.26	10.81	10.81	-6.57%	8,867,864
2026-10-14	11.86	11.98	11.40	11.57	-0.86%	5,017,936
2026-10-13	12.20	12.25	11.40	11.67	-2.91%	8,520,990
2026-10-12	12.55	12.65	12.02	12.02	-3.14%	4,316,228
2026-10-09	12.54	12.76	12.40	12.41	+0.08%	3,558,577
2026-10-08	12.85	12.90	12.40	12.40	-5.34%	5,604,057
2026-10-07	12.86	13.14	12.80	13.10	+1.63%	4,700,853
2026-10-06	12.70	13.05	12.68	12.89	+2.06%	4,699,359
2026-10-05	13.00	13.05	12.58	12.63	-2.47%	3,345,665
2026-10-02	12.61	13.01	12.36	12.95	+2.45%	9,257,110
2026-10-01	13.17	13.35	12.60	12.64	-8.60%	13,486,050
2026-09-30	13.65	13.87	13.54	13.83	+1.39%	3,583,982
2026-09-29	13.60	13.85	13.53	13.64	-0.94%	3,273,532
2026-09-28	13.94	14.16	13.71	13.77	-3.16%	2,880,892
2026-09-25	14.18	14.50	14.08	14.22	-1.18%	2,053,816
2026-09-24	14.20	14.44	13.93	14.39	-1.91%	2,678,512
2026-09-23	14.74	14.94	14.64	14.67	+1.10%	4,171,096
2026-09-22	14.30	14.55	14.20	14.51	+3.79%	3,127,094
2026-09-21	14.30	14.41	13.96	13.98	-2.58%	2,563,143
2026-09-18	13.85	14.45	13.76	14.35	+4.97%	9,487,646
2026-09-17	13.70	13.88	13.56	13.67	-1.23%	3,875,520
2026-09-16	13.83	13.93	13.44	13.84	+0.07%	3,512,691
2026-09-15	14.00	14.07	13.78	13.83	-1.00%	3,148,376
2026-09-14	14.20	14.29	13.82	13.97	-2.78%	3,993,985
2026-09-11	14.70	14.70	14.19	14.37	-4.52%	2,674,306
2026-09-10	15.30	15.33	14.72	15.05	-2.71%	5,326,983
2026-09-09	15.55	15.62	15.15	15.47	-0.19%	2,792,559
2026-09-08	15.60	15.74	15.47	15.50	-0.77%	1,936,961
2026-09-07	15.16	15.64	15.09	15.62	+1.96%	2,751,278
2026-09-04	15.61	15.78	15.11	15.32	+0.39%	2,475,068
2026-09-03	15.22	15.66	15.16	15.26	+0.93%	4,726,651
2026-09-02	15.36	15.42	14.89	15.12	-2.39%	3,593,478
2026-09-01	15.63	15.80	15.24	15.49	-2.82%	3,445,125
2026-08-31	16.03	16.21	15.65	15.94	-1.97%	8,653,383
2026-08-28	16.35	16.48	16.05	16.26	-0.85%	2,677,820
2026-08-27	15.91	16.53	15.73	16.40	+2.89%	3,533,031
2026-08-26	16.20	16.82	15.26	15.94	-3.92%	5,859,926
2026-08-25	16.30	16.59	16.15	16.59	+1.10%	2,517,636
2026-08-24	16.82	17.04	16.41	16.41	+1.23%	2,916,835
2026-08-21	16.24	16.42	15.72	16.21	-0.06%	2,984,481
2026-08-20	16.41	16.41	16.12	16.22	-0.37%	2,484,989
2026-08-19	16.28	16.63	15.95	16.28	-1.33%	2,945,133
2026-08-18	16.72	16.86	16.29	16.50	-0.72%	2,472,647
2026-08-17	16.69	17.31	16.60	16.62	+1.59%	4,287,392
2026-08-14	16.25	16.42	16.09	16.36	-1.62%	3,161,622
2026-08-13	16.80	16.93	16.48	16.63	-1.71%	2,333,102
2026-08-12	16.64	17.00	16.38	16.92	+1.26%	2,981,547
2026-08-11	16.74	17.02	16.48	16.71	+1.27%	2,802,463
2026-08-10	16.58	16.72	16.29	16.50	+1.54%	2,659,928
2026-08-07	15.77	16.49	15.75	16.25	+3.50%	4,591,845
2026-08-06	16.00	16.21	15.70	15.70	+0.71%	4,324,210
2026-08-05	15.45	16.08	15.42	15.59	+4.21%	5,105,141
2026-08-04	14.04	15.05	14.00	14.96	+6.55%	6,511,201
2026-08-03	13.98	14.19	13.88	14.04	-0.35%	2,212,091
2026-07-31	14.27	14.61	14.09	14.09	+2.03%	4,286,274
2026-07-30	13.88	14.08	13.64	13.81	-2.06%	4,530,388
2026-07-29	14.50	14.57	13.93	14.10	-3.95%	8,320,215
2026-07-28	14.80	15.06	14.64	14.68	-1.28%	3,825,383
2026-07-27	14.83	14.87	14.66	14.87	+0.54%	4,020,684
2026-07-24	15.00	15.06	14.69	14.79	-2.12%	5,172,508
2026-07-23	15.50	15.58	15.06	15.11	-1.76%	5,176,589
2026-07-22	15.35	15.84	14.51	15.38	-3.63%	10,600,384
2026-07-21	15.42	16.12	15.32	15.96	+2.18%	5,177,633
2026-07-20	15.95	16.02	15.40	15.62	-1.70%	3,895,967
2026-07-17	15.52	16.07	15.52	15.89	-2.22%	6,250,088
2026-07-16	16.15	16.40	15.99	16.25	-1.40%	2,286,242
2026-07-15	16.31	16.60	16.20	16.48	+1.48%	2,728,593
2026-07-14	16.05	16.37	15.83	16.24	-0.06%	1,889,352
2026-07-13	16.65	16.80	15.81	16.25	-2.29%	3,327,459
2026-07-10	16.80	16.85	16.41	16.63	-1.36%	2,763,599
2026-07-09	17.18	17.30	16.61	16.86	-1.29%	2,970,517
2026-07-08	16.80	17.28	16.62	17.08	+1.01%	3,576,321
2026-07-07	17.90	17.95	16.83	16.91	-6.37%	5,702,428
2026-07-06	18.30	18.45	17.81	18.06	-0.88%	1,807,268
2026-07-03	17.85	18.49	17.79	18.22	+2.19%	2,110,640
2026-07-02	18.00	18.05	17.63	17.83	-1.44%	2,354,964
2026-07-01	18.19	18.35	17.68	18.09	+0.17%	2,280,194
2026-06-30	18.18	18.37	17.50	18.06	-2.48%	3,917,504
2026-06-29	18.41	18.77	18.28	18.52	-0.11%	2,134,983
2026-06-26	19.08	19.29	18.32	18.54	-0.86%	3,579,645
2026-06-25	19.46	19.46	18.26	18.70	-3.31%	3,003,920
2026-06-24	18.52	19.46	18.46	19.34	+4.03%	4,770,140
2026-06-23	19.11	19.35	17.96	18.59	-0.16%	3,685,366
2026-06-22	18.28	18.81	17.31	18.62	+2.42%	4,560,550
2026-06-19	17.50	18.34	17.34	18.18	+2.02%	7,307,166
2026-06-18	18.20	18.23	17.64	17.82	-1.55%	3,019,793
2026-06-17	17.95	18.11	17.64	18.10	+0.67%	2,114,663
2026-06-16	18.10	18.38	17.82	17.98	+0.56%	2,709,877
2026-06-15	18.20	18.40	17.64	17.88	+0.62%	3,640,194
2026-06-12	17.43	17.93	17.32	17.77	+5.21%	4,079,148
2026-06-11	16.32	16.97	15.50	16.89	+0.12%	4,622,532
2026-06-10	17.00	17.23	16.73	16.87	-2.37%	4,444,575
2026-06-09	18.13	18.13	16.98	17.28	-4.85%	7,360,382
2026-06-05	18.78	18.80	18.16	18.16	-2.94%	2,499,100
2026-06-04	19.30	19.30	18.31	18.71	-4.00%	3,270,805
2026-06-03	19.45	19.80	19.31	19.49	+2.80%	3,135,706
2026-06-02	18.86	19.09	18.45	18.96	+1.55%	3,126,831
2026-06-01	19.00	19.28	18.54	18.67	-2.71%	2,645,070
2026-05-29	19.90	19.97	19.00	19.19	+1.27%	9,482,954
2026-05-28	18.98	19.25	18.62	18.95	-2.52%	2,867,434
2026-05-27	19.15	19.84	19.07	19.44	+2.80%	3,224,217
2026-05-26	18.91	19.01	18.63	18.91	-0.47%	1,928,713
2026-05-25	18.98	19.36	18.75	19.00	+0.74%	1,922,861
2026-05-22	18.95	19.38	18.69	18.86	+1.56%	3,290,288
2026-05-21	18.78	18.95	18.50	18.57	+1.09%	2,443,389
2026-05-20	17.92	18.58	17.82	18.37	+1.38%	2,521,512
2026-05-19	18.42	18.42	17.89	18.12	-4.28%	4,391,165
2026-05-18	18.19	19.14	18.17	18.93	+5.46%	4,374,325
2026-05-15	18.04	18.51	17.77	17.95	+0.00%	4,204,763
2026-05-14	19.95	19.99	17.83	17.95	-9.80%	7,477,214
2026-05-13	19.72	20.23	19.36	19.90	+2.00%	3,236,925
2026-05-12	20.09	20.19	19.51	19.51	-0.86%	2,884,166
2026-05-11	19.26	20.10	19.20	19.68	+1.23%	2,653,640
2026-05-08	19.72	19.88	19.17	19.44	-2.46%	3,689,675
2026-05-07	19.89	20.01	19.67	19.93	+3.59%	5,650,862
2026-05-06	18.80	19.33	18.65	19.24	+3.61%	3,122,516
2026-05-05	18.97	18.99	18.25	18.57	-1.75%	2,545,901
2026-05-04	19.17	19.27	18.57	18.90	-1.25%	3,407,487
2026-05-01	19.42	19.92	19.14	19.14	+0.68%	3,925,509
2026-04-30	19.56	19.67	18.84	19.01	-3.40%	4,278,299
2026-04-29	18.19	19.91	18.18	19.68	+5.18%	4,563,810
2026-04-28	18.59	18.97	18.51	18.71	+3.48%	3,328,436
2026-04-27	18.03	18.29	17.67	18.08	-0.77%	3,142,413
2026-04-24	18.20	18.62	18.19	18.22	-0.92%	3,057,103
2026-04-23	19.72	19.77	18.34	18.39	-6.70%	7,274,343
2026-04-22	19.80	19.93	19.43	19.71	-1.30%	3,050,142
2026-04-21	19.62	20.17	19.51	19.97	-2.06%	4,714,827
2026-04-20	20.27	20.52	20.01	20.39	-1.50%	3,188,068
2026-04-17	20.90	21.09	20.48	20.70	-0.38%	4,098,762
2026-04-16	21.05	21.42	20.68	20.78	+1.07%	5,086,943
2026-04-15	21.31	21.66	20.56	20.56	-6.84%	5,249,161
2026-04-14	22.00	22.37	21.93	22.07	+2.70%	3,408,195
2026-04-13	21.88	21.98	21.07	21.49	-1.29%	3,355,187
2026-04-10	21.71	21.85	21.35	21.77	-0.41%	4,268,335
2026-04-09	21.80	22.29	21.26	21.86	+2.01%	5,802,499
2026-04-08	20.82	21.43	20.81	21.43	+5.57%	4,602,880
2026-04-07	20.43	20.65	20.06	20.30	+4.59%	3,709,970
2026-04-02	20.10	20.18	19.21	19.41	-1.22%	3,279,833
2026-04-01	19.51	19.91	19.36	19.65	+3.64%	4,000,626
2026-03-31	19.12	19.45	18.58	18.96	-3.85%	5,856,986
2026-03-30	19.99	20.18	19.41	19.72	-1.79%	2,514,527
2026-03-27	19.60	20.20	19.31	20.08	+0.40%	3,289,128
2026-03-26	20.40	20.58	19.72	20.00	-0.15%	2,984,965
2026-03-25	20.00	20.62	19.76	20.03	+2.40%	4,024,352
2026-03-24	19.40	20.04	19.11	19.56	+3.22%	4,174,959
2026-03-23	18.75	19.27	18.40	18.95	-3.02%	3,896,120
2026-03-20	18.98	19.76	18.59	19.54	-2.15%	9,684,672
2026-03-19	19.93	20.19	19.60	19.97	-2.06%	5,627,171
2026-03-18	20.60	20.69	19.90	20.39	+1.85%	4,117,823
2026-03-17	21.00	21.02	19.82	20.02	-4.62%	4,759,756
2026-03-16	21.25	21.40	20.30	20.99	+1.40%	5,438,533
2026-03-13	21.00	21.15	20.12	20.70	-2.22%	6,814,078
2026-03-12	20.42	21.17	20.25	21.17	+2.82%	6,963,580
2026-03-11	19.94	20.59	19.37	20.59	+16.20%	12,367,076
2026-03-10	17.60	18.05	17.50	17.72	+3.14%	4,193,431
2026-03-09	17.77	17.89	16.60	17.18	-6.27%	6,019,163
2026-03-06	18.41	18.58	17.75	18.33	-3.53%	7,558,121
2026-03-05	18.98	19.47	18.88	19.00	+0.48%	4,899,353
2026-03-04	18.49	19.21	18.10	18.91	-0.68%	4,332,149
2026-03-03	19.85	20.07	18.60	19.04	-4.80%	8,110,665
2026-03-02	19.25	20.30	19.25	20.00	+5.37%	8,915,894
2026-02-27	17.80	18.98	17.27	18.98	+10.09%	12,351,116
2026-02-26	17.82	17.95	16.90	17.24	+1.23%	7,898,161
2026-02-25	16.45	17.09	16.11	17.03	+7.92%	7,776,765
2026-02-24	15.95	16.38	15.78	15.78	-0.50%	6,345,236
2026-02-23	15.69	16.01	15.15	15.86	+1.15%	3,887,274
2026-02-20	15.80	16.29	15.68	15.68	+0.45%	3,889,945
2026-02-19	15.90	15.95	15.52	15.61	+0.64%	3,982,323
2026-02-18	15.26	15.69	15.10	15.51	+3.06%	3,442,264
2026-02-17	15.70	15.90	15.04	15.05	-5.52%	3,990,607
2026-02-16	16.19	16.27	15.62	15.93	-0.25%	2,970,292
2026-02-13	15.29	16.38	15.25	15.97	-0.19%	5,746,534
2026-02-12	15.75	16.21	15.61	16.00	+1.52%	4,347,635
2026-02-11	14.88	15.80	14.80	15.76	+4.10%	4,326,197
2026-02-10	15.27	15.27	14.76	15.14	+2.16%	5,240,039
2026-02-09	15.00	15.07	14.65	14.82	+3.85%	4,917,621
2026-02-06	14.46	14.73	14.15	14.27	-3.19%	6,073,104
2026-02-05	15.50	15.91	14.74	14.74	-7.93%	6,971,706
2026-02-04	16.00	16.30	15.95	16.01	+4.98%	6,187,173
2026-02-03	15.00	15.56	14.99	15.25	+3.25%	7,768,984
2026-02-02	14.36	14.82	14.16	14.77	-0.87%	6,967,198
2026-01-30	15.32	15.95	14.54	14.90	-4.49%	11,588,841
2026-01-29	15.32	15.60	14.32	15.60	-3.70%	18,434,022
2026-01-28	16.20	16.25	15.82	16.20	+1.19%	5,174,768
2026-01-27	17.05	17.32	15.65	16.01	-5.04%	9,790,633
2026-01-23	17.12	17.79	16.77	16.86	+0.66%	7,494,164
2026-01-22	16.37	16.96	16.16	16.75	+2.95%	7,393,130
2026-01-21	15.68	16.41	15.50	16.27	+6.69%	7,770,560
2026-01-20	15.78	16.19	15.13	15.25	-6.33%	7,381,450
2026-01-19	15.94	16.40	15.75	16.28	+5.17%	7,049,930
2026-01-16	15.72	15.97	15.35	15.48	+0.32%	5,867,893
2026-01-15	16.00	16.17	15.37	15.43	-0.84%	9,342,198
2026-01-14	15.65	16.00	15.12	15.56	+3.32%	11,148,043
2026-01-13	15.15	15.39	14.62	15.06	+1.89%	9,126,602
2026-01-12	14.45	15.01	14.31	14.78	+4.82%	8,016,647
2026-01-09	14.78	14.78	14.02	14.10	-0.98%	7,254,790
2026-01-08	15.36	15.44	14.21	14.24	-5.44%	11,098,368
2026-01-07	13.75	15.21	13.69	15.06	+14.52%	14,408,923
2026-01-06	13.15	13.37	12.87	13.15	+1.39%	8,329,293
2026-01-05	12.61	13.27	12.57	12.97	+6.14%	6,836,913
2026-01-02	12.41	12.51	12.21	12.22	-1.77%	2,405,095
2025-12-31	12.40	12.51	12.34	12.44	-1.19%	1,860,028
2025-12-30	12.48	12.68	12.25	12.59	+0.80%	2,737,796
2025-12-29	12.55	12.72	12.31	12.49	-0.64%	3,531,588
2025-12-24	12.65	12.70	12.46	12.57	+0.08%	2,789,780
2025-12-23	12.25	12.56	12.24	12.56	+0.64%	5,875,635
2025-12-22	12.33	12.53	12.15	12.48	+2.38%	6,343,888
2025-12-19	12.40	12.47	12.19	12.19	-1.30%	21,283,197
2025-12-18	12.36	12.50	12.23	12.35	-0.40%	9,225,109
2025-12-17	12.25	12.54	12.19	12.40	-0.72%	6,627,904
2025-12-16	12.50	12.76	12.41	12.49	-0.87%	3,492,924
2025-12-15	12.77	12.91	12.52	12.60	-1.95%	5,463,549
2025-12-12	13.20	13.24	12.83	12.85	+1.50%	5,610,278
2025-12-11	12.74	12.74	12.43	12.66	-0.86%	6,893,840
2025-12-10	12.82	13.02	12.23	12.77	-1.24%	7,855,626
2025-12-09	13.35	13.44	12.86	12.93	-5.00%	8,140,753
2025-12-08	13.88	14.38	13.16	13.61	-3.75%	7,021,801
2025-12-05	14.32	14.37	14.06	14.14	+1.07%	4,788,971
2025-12-04	14.80	14.80	13.99	13.99	-4.24%	4,975,434
2025-12-03	15.30	15.39	14.50	14.61	-2.73%	6,742,231
2025-12-02	15.10	15.17	14.72	15.02	+2.18%	6,198,215
2025-12-01	14.95	14.95	14.27	14.70	+1.59%	5,557,475
2025-11-28	14.30	14.57	14.18	14.47	+0.14%	5,349,153
2025-11-27	15.19	15.19	14.36	14.45	-3.67%	5,726,517
2025-11-26	15.15	15.26	14.18	15.00	-0.13%	11,354,546
2025-11-25	14.95	15.52	14.72	15.02	-0.13%	7,217,292
2025-11-24	15.20	15.63	14.91	15.04	+2.31%	108,393,670
2025-11-21	15.00	15.06	14.25	14.70	-6.43%	10,087,918
2025-11-20	15.96	16.64	15.36	15.71	+1.75%	9,783,130
2025-11-19	15.40	15.62	15.03	15.44	+5.61%	9,470,981
2025-11-18	14.71	15.31	14.56	14.62	-2.27%	6,771,866
2025-11-17	14.46	15.03	14.24	14.96	+5.50%	5,765,709
2025-11-14	14.19	14.44	13.88	14.18	-0.56%	6,283,871
2025-11-13	13.90	14.27	13.77	14.26	+3.11%	9,161,293
2025-11-12	14.31	14.41	13.73	13.83	-2.74%	6,362,012
2025-11-11	14.87	14.90	14.06	14.22	+0.35%	8,100,497
2025-11-10	13.84	14.41	13.80	14.17	+4.81%	9,468,469
2025-11-07	13.45	13.75	13.13	13.52	+2.89%	8,114,490
2025-11-06	13.53	13.80	13.04	13.14	-1.94%	14,187,037

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+20.92%). Worst month: Dec (-15.37%). Based on 2 years of daily data (2025–2026).

Jan+9.43%
Feb+16.00%
Mar-2.31%
Apr+9.14%
May-2.28%
Jun+1.71%
Jul+1.34%
Aug+20.92%
Sep+3.42%
Oct-10.29%
Nov+3.21%
Dec-15.37%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Lynas Rare Earths Ltd's (LYC.AX) latest close?

12.10 on 2026-10-30, from the Closelook data lake's daily price record.

What is LYC.AX's 52-week high and low?

22.37 high and 10.69 low over the trailing 52 weeks, as of 2026-10-30.

What is Lynas Rare Earths Ltd's strongest and weakest month historically?

Historically, LYC.AX's strongest calendar month has been Aug (average +20.92%) and its weakest Dec (average -15.37%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 465 daily bars in the Closelook data lake.

What is the current Closelooknet signal on LYC.AX?

Downtrend stack: Trades -11.1% vs the 50-day and -27.7% vs the 200-day average, 45.9% below the 52-week high and +13.2% off the 52-week low; a death cross printed 56 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is LYC.AX above its 50-day and 200-day moving averages?

Lynas Rare Earths Ltd trades 11.1% below its 50-day and 27.7% below its 200-day moving average (1.9% above its 20-day). As of 2026-10-30.