Anglo American Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	44.00	44.00	42.20	42.20	42.20	0.24%	5,520
Feb 26, 2026	43.10	43.20	41.80	42.10	42.10	-3.88%	15,426
Feb 25, 2026	43.00	44.40	43.00	43.80	43.80	4.04%	8,938
Feb 24, 2026	41.90	42.30	41.40	42.10	42.10	0.96%	7,674
Feb 23, 2026	41.40	42.60	41.20	41.70	41.70	0.48%	14,318
Feb 20, 2026	41.40	42.00	40.80	41.50	41.50	2.98%	14,736
Feb 19, 2026	41.20	41.40	40.20	40.30	40.30	-4.28%	8,121
Feb 18, 2026	40.80	42.10	40.80	42.10	42.10	4.73%	21,133
Feb 17, 2026	40.80	40.80	39.20	40.20	40.20	-2.19%	3,359
Feb 16, 2026	41.00	41.20	40.50	41.10	41.10	-1.44%	5,649
Feb 13, 2026	41.20	41.70	40.10	41.70	41.70	0.48%	11,721
Feb 12, 2026	42.70	42.90	41.50	41.50	41.50	-1.66%	5,798
Feb 11, 2026	41.90	42.60	41.60	42.20	42.20	2.43%	11,042
Feb 10, 2026	40.50	41.60	40.40	41.20	41.20	0.98%	24,787
Feb 9, 2026	39.60	40.80	38.80	40.80	40.80	3.55%	11,485
Feb 6, 2026	39.00	39.70	38.70	39.40	39.40	-	4,666
Feb 5, 2026	40.40	41.30	39.10	39.40	39.40	-4.60%	24,671
Feb 4, 2026	42.90	43.70	41.20	41.30	41.30	-4.18%	18,009
Feb 3, 2026	41.00	43.10	40.90	43.10	43.10	7.21%	10,969
Feb 2, 2026	38.50	40.20	38.00	40.20	40.20	1.01%	14,194
Jan 30, 2026	39.20	39.80	38.80	39.80	39.80	-2.21%	15,890
Jan 29, 2026	41.90	42.50	40.30	40.70	40.70	0.74%	50,216
Jan 28, 2026	40.60	41.00	39.90	40.40	40.40	1.51%	24,798
Jan 27, 2026	39.60	40.00	39.30	39.80	39.80	-	37,923
Jan 26, 2026	39.20	40.20	39.20	39.80	39.80	3.11%	15,427
Jan 23, 2026	38.50	39.60	38.30	38.60	38.60	0.52%	5,209
Jan 22, 2026	39.10	39.60	38.00	38.40	38.40	-1.79%	9,725
Jan 21, 2026	38.50	39.20	38.10	39.10	39.10	5.39%	20,101
Jan 20, 2026	37.20	37.20	36.30	37.10	37.10	-1.07%	9,676
Jan 19, 2026	37.10	37.60	37.10	37.50	37.50	0.54%	4,720
Jan 16, 2026	38.00	38.00	36.80	37.30	37.30	-2.86%	5,541
Jan 15, 2026	37.80	38.50	37.40	38.40	38.40	2.13%	3,626
Jan 14, 2026	37.30	37.70	36.90	37.60	37.60	1.35%	12,064
Jan 13, 2026	37.50	37.70	37.00	37.10	37.10	-1.59%	10,439
Jan 12, 2026	37.60	37.70	37.30	37.70	37.70	1.62%	8,884
Jan 9, 2026	37.00	37.30	36.40	37.10	37.10	3.06%	14,106
Jan 8, 2026	36.50	36.50	35.70	36.00	36.00	-	7,254
Jan 7, 2026	37.50	37.50	36.00	36.00	36.00	-5.01%	8,965
Jan 6, 2026	36.90	38.40	36.50	37.90	37.90	4.41%	17,475
Jan 5, 2026	35.80	36.50	35.80	36.30	36.30	2.83%	8,521
Jan 2, 2026	35.70	36.20	35.20	35.30	35.30	0.28%	6,379
Dec 30, 2025	34.90	35.40	34.80	35.20	35.20	2.33%	2,277
Dec 29, 2025	34.80	35.30	34.20	34.40	34.40	0.29%	10,380
Dec 23, 2025	33.30	34.40	33.30	34.30	34.30	3.31%	9,259
Dec 22, 2025	33.70	34.00	32.90	33.20	33.20	-0.90%	9,388
Dec 19, 2025	33.30	33.50	33.10	33.50	33.50	0.30%	5,757
Dec 18, 2025	33.00	33.40	32.90	33.40	33.40	1.21%	6,016
Dec 17, 2025	32.80	33.50	32.80	33.00	33.00	1.85%	14,641
Dec 16, 2025	32.50	32.70	32.30	32.40	32.40	-0.31%	8,501
Dec 15, 2025	32.40	32.80	32.30	32.50	32.50	-	10,185