Anglo American Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	33.40	33.60	32.20	32.50	32.50	-1.81%	8,610
Dec 11, 2025	32.80	33.30	32.70	33.10	33.10	-0.30%	3,543
Dec 10, 2025	33.60	34.00	33.10	33.20	33.20	-0.60%	7,840
Dec 9, 2025	33.20	33.40	33.00	33.40	33.40	-1.18%	2,815
Dec 8, 2025	34.00	34.20	33.60	33.80	33.80	-0.88%	5,426
Dec 5, 2025	34.60	34.90	34.10	34.10	34.10	0.59%	10,642
Dec 4, 2025	33.20	33.90	33.20	33.90	33.90	0.89%	4,039
Dec 3, 2025	32.80	33.60	32.80	33.60	33.60	3.07%	8,123
Dec 2, 2025	32.80	32.90	32.50	32.60	32.60	-1.21%	3,189
Dec 1, 2025	32.50	33.40	32.50	33.00	33.00	0.92%	19,331
Nov 28, 2025	32.40	32.70	32.30	32.70	32.70	1.55%	4,157
Nov 27, 2025	32.30	32.30	32.00	32.20	32.20	-0.92%	3,190
Nov 26, 2025	32.00	32.50	31.90	32.50	32.50	1.88%	5,426
Nov 25, 2025	31.80	32.00	31.60	31.90	31.90	2.24%	9,634
Nov 24, 2025	31.40	31.40	30.60	31.20	31.20	1.30%	10,967
Nov 21, 2025	30.40	30.80	30.40	30.80	30.80	-1.28%	10,630
Nov 20, 2025	31.80	31.80	31.10	31.20	31.20	-	7,386
Nov 19, 2025	31.00	31.30	30.80	31.20	31.20	1.63%	9,031
Nov 18, 2025	30.60	30.90	30.30	30.70	30.70	-4.06%	17,363
Nov 17, 2025	32.10	32.10	31.80	32.00	32.00	-1.23%	7,706