IREN Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	46.65	48.39	45.05	47.21	47.21	-1.11%	50,856,907
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
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
Mar 20, 2026	41.66	42.57	38.94	41.29	41.29	-0.89%	34,840,874
Mar 19, 2026	40.96	41.95	39.83	41.66	41.66	-1.30%	23,952,686
Mar 18, 2026	42.70	42.90	41.59	42.21	42.21	-1.75%	23,967,299
Mar 17, 2026	43.80	44.29	42.57	42.96	42.96	-4.41%	27,945,777
Mar 16, 2026	44.03	45.35	43.37	44.94	44.94	8.08%	40,308,371
Mar 13, 2026	42.63	44.15	41.00	41.58	41.58	0.51%	34,432,232
Mar 12, 2026	40.76	41.74	39.27	41.37	41.37	-1.45%	29,491,864
Mar 11, 2026	39.25	42.61	39.05	41.98	41.98	10.13%	39,131,186
Mar 10, 2026	39.04	40.36	37.89	38.12	38.12	-1.85%	28,138,182
Mar 9, 2026	36.46	39.17	35.63	38.84	38.84	5.83%	31,856,478
Mar 6, 2026	38.91	39.87	36.67	36.70	36.70	-8.54%	34,750,189
Mar 5, 2026	41.19	41.88	38.76	40.13	40.13	-8.47%	45,269,290
Mar 4, 2026	40.56	44.20	40.52	43.84	43.84	12.84%	39,073,922
Mar 3, 2026	39.79	40.40	37.55	38.85	38.85	-6.14%	31,251,334
Mar 2, 2026	39.07	42.24	38.83	41.39	41.39	1.07%	27,535,218
Feb 27, 2026	42.51	43.09	39.54	40.95	40.95	-7.44%	52,659,329
Feb 26, 2026	43.95	45.23	42.62	44.24	44.24	0.48%	26,661,456
Feb 25, 2026	46.62	47.25	43.63	44.03	44.03	-3.12%	32,306,311
Feb 24, 2026	41.57	45.68	40.83	45.45	45.45	7.29%	37,593,194
Feb 23, 2026	39.19	42.56	38.94	42.36	42.36	5.95%	30,811,442
Feb 20, 2026	42.76	44.32	39.53	39.98	39.98	-7.65%	41,943,998
Feb 19, 2026	41.00	43.61	40.12	43.29	43.29	2.88%	26,594,259
Feb 18, 2026	40.86	43.73	40.40	42.08	42.08	2.71%	28,281,671
Feb 17, 2026	41.00	42.23	39.70	40.97	40.97	-2.96%	23,513,851
Feb 13, 2026	40.85	43.47	39.52	42.22	42.22	5.47%	31,579,644
Feb 12, 2026	42.52	42.83	39.51	40.03	40.03	-6.19%	30,323,033
Feb 11, 2026	43.78	43.90	40.09	42.67	42.67	-0.61%	37,394,852
Feb 10, 2026	45.33	47.16	42.91	42.93	42.93	-6.98%	35,751,777
Feb 9, 2026	40.84	47.19	40.58	46.15	46.15	10.33%	48,851,029
Feb 6, 2026	39.96	44.22	36.52	41.83	41.83	5.13%	75,224,194
Feb 5, 2026	42.64	44.92	38.90	39.79	39.79	-11.46%	71,587,099
Feb 4, 2026	52.26	52.50	43.91	44.94	44.94	-17.37%	66,531,587
Feb 3, 2026	54.93	55.72	50.19	54.39	54.39	2.47%	36,286,534