Anglo American Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.52	42.61	40.83	41.05	41.05	-2.75%	15,127
Apr 27, 2026	42.89	43.06	42.14	42.21	42.21	-2.11%	7,107
Apr 24, 2026	43.24	43.50	42.79	43.12	43.12	-2.22%	42,653
Apr 23, 2026	41.91	44.44	41.72	44.10	44.10	5.40%	73,144
Apr 22, 2026	41.56	41.98	41.33	41.84	41.84	1.83%	3,016
Apr 21, 2026	41.47	41.50	41.02	41.09	41.09	-2.19%	1,770
Apr 20, 2026	41.92	42.26	41.61	42.01	42.01	-1.11%	3,807
Apr 17, 2026	41.16	42.73	40.34	42.48	42.48	2.44%	16,953
Apr 16, 2026	41.75	42.03	41.41	41.47	41.47	0.34%	10,560
Apr 15, 2026	41.53	41.97	41.31	41.33	41.33	0.66%	2,562
Apr 14, 2026	41.12	41.37	40.92	41.06	41.06	1.43%	5,358
Apr 13, 2026	39.75	40.55	39.75	40.48	40.48	0.62%	6,406
Apr 10, 2026	39.50	40.67	39.49	40.23	40.23	1.28%	8,968
Apr 9, 2026	40.08	40.24	39.56	39.72	39.72	-0.95%	4,397
Apr 8, 2026	41.18	41.93	39.94	40.10	40.10	6.28%	78,655
Apr 7, 2026	38.17	38.62	37.36	37.73	37.73	-0.97%	51,649
Apr 2, 2026	37.00	38.10	36.70	38.10	38.10	-0.78%	13,367
Apr 1, 2026	38.10	38.90	38.10	38.40	38.40	5.49%	7,928
Mar 31, 2026	35.90	36.80	35.70	36.40	36.40	1.68%	4,872
Mar 30, 2026	35.30	36.00	35.30	35.80	35.80	0.28%	7,980
Mar 27, 2026	35.40	35.70	34.40	35.70	35.70	2.00%	7,362
Mar 26, 2026	35.50	35.60	34.70	35.00	35.00	-4.37%	4,512
Mar 25, 2026	36.20	36.90	36.20	36.60	36.60	3.98%	19,633
Mar 24, 2026	34.60	35.20	34.10	35.20	35.20	1.73%	8,209
Mar 23, 2026	32.40	35.60	31.90	34.60	34.60	4.85%	20,853
Mar 20, 2026	35.10	35.10	32.90	33.00	33.00	-5.17%	18,952
Mar 19, 2026	33.60	34.80	33.00	34.80	34.80	-3.33%	12,411
Mar 18, 2026	37.00	37.00	35.60	36.00	36.00	-1.10%	2,760
Mar 17, 2026	36.30	36.90	36.00	36.40	36.40	0.28%	7,232
Mar 16, 2026	36.10	36.60	35.70	36.30	36.30	-	4,386
Mar 13, 2026	37.10	37.40	35.90	36.30	36.30	-3.97%	18,939
Mar 12, 2026	38.20	38.60	37.00	37.80	37.80	-0.26%	3,081
Mar 11, 2026	38.00	38.80	37.30	37.90	37.76	-2.32%	26,345
Mar 10, 2026	38.00	38.80	37.70	38.80	38.66	7.78%	15,525
Mar 9, 2026	35.60	36.00	34.80	36.00	35.87	-3.74%	12,602
Mar 6, 2026	38.90	39.00	36.60	37.40	37.26	-3.86%	10,763
Mar 5, 2026	39.40	40.60	38.90	38.90	38.76	-4.19%	7,636
Mar 4, 2026	39.80	40.90	39.80	40.60	40.45	2.53%	14,887
Mar 3, 2026	39.90	39.90	38.70	39.60	39.46	-3.88%	23,108
Mar 2, 2026	42.00	42.40	40.70	41.20	41.05	-2.37%	15,851
Feb 27, 2026	44.00	44.00	42.20	42.20	42.05	0.24%	5,520
Feb 26, 2026	43.10	43.20	41.80	42.10	41.95	-3.88%	15,426
Feb 25, 2026	43.00	44.40	43.00	43.80	43.64	4.04%	8,938
Feb 24, 2026	41.90	42.30	41.40	42.10	41.95	0.96%	7,674
Feb 23, 2026	41.40	42.60	41.20	41.70	41.55	0.48%	14,318
Feb 20, 2026	41.40	42.00	40.80	41.50	41.35	2.98%	14,736
Feb 19, 2026	41.20	41.40	40.20	40.30	40.15	-4.28%	8,121
Feb 18, 2026	40.80	42.10	40.80	42.10	41.95	4.73%	21,133
Feb 17, 2026	40.80	40.80	39.20	40.20	40.05	-2.19%	3,359
Feb 16, 2026	41.00	41.20	40.50	41.10	40.95	-1.44%	5,649
Feb 13, 2026	41.20	41.70	40.10	41.70	41.55	0.48%	11,721
Feb 12, 2026	42.70	42.90	41.50	41.50	41.35	-1.66%	5,798
Feb 11, 2026	41.90	42.60	41.60	42.20	42.05	2.43%	11,042
Feb 10, 2026	40.50	41.60	40.40	41.20	41.05	0.98%	24,787
Feb 9, 2026	39.60	40.80	38.80	40.80	40.65	3.55%	11,485
Feb 6, 2026	39.00	39.70	38.70	39.40	39.26	-	4,666
Feb 5, 2026	40.40	41.30	39.10	39.40	39.26	-4.60%	24,671
Feb 4, 2026	42.90	43.70	41.20	41.30	41.15	-4.18%	18,009
Feb 3, 2026	41.00	43.10	40.90	43.10	42.94	7.21%	10,969
Feb 2, 2026	38.50	40.20	38.00	40.20	40.05	1.01%	14,194
Jan 30, 2026	39.20	39.80	38.80	39.80	39.65	-2.21%	15,890
Jan 29, 2026	41.90	42.50	40.30	40.70	40.55	0.74%	50,216
Jan 28, 2026	40.60	41.00	39.90	40.40	40.25	1.51%	24,798
Jan 27, 2026	39.60	40.00	39.30	39.80	39.65	-	37,923
Jan 26, 2026	39.20	40.20	39.20	39.80	39.65	3.11%	15,427
Jan 23, 2026	38.50	39.60	38.30	38.60	38.46	0.52%	5,209
Jan 22, 2026	39.10	39.60	38.00	38.40	38.26	-1.79%	9,725
Jan 21, 2026	38.50	39.20	38.10	39.10	38.96	5.39%	20,101
Jan 20, 2026	37.20	37.20	36.30	37.10	36.96	-1.07%	9,676
Jan 19, 2026	37.10	37.60	37.10	37.50	37.36	0.54%	4,720
Jan 16, 2026	38.00	38.00	36.80	37.30	37.16	-2.86%	5,541
Jan 15, 2026	37.80	38.50	37.40	38.40	38.26	2.13%	3,626
Jan 14, 2026	37.30	37.70	36.90	37.60	37.46	1.35%	12,064
Jan 13, 2026	37.50	37.70	37.00	37.10	36.96	-1.59%	10,439
Jan 12, 2026	37.60	37.70	37.30	37.70	37.56	1.62%	8,884
Jan 9, 2026	37.00	37.30	36.40	37.10	36.96	3.06%	14,106
Jan 8, 2026	36.50	36.50	35.70	36.00	35.87	-	7,254
Jan 7, 2026	37.50	37.50	36.00	36.00	35.87	-5.01%	8,965
Jan 6, 2026	36.90	38.40	36.50	37.90	37.76	4.41%	17,475
Jan 5, 2026	35.80	36.50	35.80	36.30	36.17	2.83%	8,521
Jan 2, 2026	35.70	36.20	35.20	35.30	35.17	0.28%	6,379
Dec 30, 2025	34.90	35.40	34.80	35.20	35.07	2.33%	2,277
Dec 29, 2025	34.80	35.30	34.20	34.40	34.27	0.29%	10,380
Dec 23, 2025	33.30	34.40	33.30	34.30	34.17	3.31%	9,259
Dec 22, 2025	33.70	34.00	32.90	33.20	33.08	-0.90%	9,388
Dec 19, 2025	33.30	33.50	33.10	33.50	33.38	0.30%	5,757
Dec 18, 2025	33.00	33.40	32.90	33.40	33.28	1.21%	6,186
Dec 17, 2025	32.80	33.50	32.80	33.00	32.88	1.85%	14,661
Dec 16, 2025	32.50	32.70	32.30	32.40	32.28	-0.31%	8,501
Dec 15, 2025	32.40	32.80	32.30	32.50	32.38	-	10,185
Dec 12, 2025	33.40	33.60	32.20	32.50	32.38	-1.81%	8,659
Dec 11, 2025	32.80	33.30	32.70	33.10	32.98	-0.30%	3,543
Dec 10, 2025	33.60	34.00	33.10	33.20	33.08	-0.60%	7,840
Dec 9, 2025	33.20	33.40	33.00	33.40	33.28	-1.18%	2,815
Dec 8, 2025	34.00	34.20	33.60	33.80	33.68	-0.88%	5,426
Dec 5, 2025	34.60	34.90	34.10	34.10	33.98	0.59%	10,642
Dec 4, 2025	33.20	33.90	33.20	33.90	33.78	0.89%	4,039
Dec 3, 2025	32.80	33.60	32.80	33.60	33.48	3.07%	8,123
Dec 2, 2025	32.80	32.90	32.50	32.60	32.48	-1.21%	3,189
Dec 1, 2025	32.50	33.40	32.50	33.00	32.88	0.92%	19,331