Anglo American Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	39.70	39.70	39.00	39.00	39.00	-6.92%	3,078
Jan 29, 2026	40.90	42.00	40.90	41.90	41.90	3.97%	3,194
Jan 28, 2026	39.60	40.80	39.60	40.30	40.30	2.28%	91
Jan 27, 2026	39.60	39.60	39.30	39.40	39.40	-1.75%	350
Jan 26, 2026	38.80	40.10	38.80	40.10	40.10	3.35%	142
Jan 23, 2026	38.50	39.00	38.50	38.80	38.80	-1.77%	3,101
Jan 22, 2026	39.20	39.50	39.00	39.50	39.50	-0.50%	150
Jan 21, 2026	37.00	39.70	37.00	39.70	39.70	8.47%	916
Jan 20, 2026	37.20	37.20	36.40	36.60	36.60	-2.40%	540
Jan 19, 2026	36.60	37.50	36.60	37.50	37.50	-2.85%	1,433
Jan 16, 2026	38.40	38.60	38.40	38.60	38.60	0.26%	110
Jan 15, 2026	37.80	38.50	37.80	38.50	38.50	2.67%	52
Jan 14, 2026	36.90	37.70	36.90	37.50	37.50	-	434
Jan 13, 2026	37.50	37.50	37.50	37.50	37.50	1.08%	-
Jan 12, 2026	37.20	37.60	37.10	37.10	37.10	-	971
Jan 9, 2026	35.90	37.20	35.90	37.10	37.10	2.77%	1,428
Jan 8, 2026	35.90	36.20	35.90	36.10	36.10	-1.63%	2,100
Jan 7, 2026	37.80	37.80	36.70	36.70	36.70	-1.61%	841
Jan 6, 2026	36.50	37.30	36.50	37.30	37.30	3.32%	3,050
Jan 5, 2026	35.20	36.40	35.20	36.10	36.10	2.85%	1,475
Jan 2, 2026	35.90	36.00	35.10	35.10	35.10	-0.57%	1,620
Dec 30, 2025	34.20	35.30	34.20	35.30	35.30	2.92%	100
Dec 29, 2025	34.80	34.80	34.30	34.30	34.30	0.88%	890
Dec 23, 2025	33.20	34.00	33.20	34.00	34.00	2.41%	112
Dec 22, 2025	33.60	34.00	33.20	33.20	33.20	-1.48%	890
Dec 19, 2025	33.50	33.70	33.10	33.70	33.70	1.20%	209
Dec 18, 2025	32.90	33.30	32.90	33.30	33.30	-0.60%	264
Dec 17, 2025	32.60	33.60	32.60	33.50	33.50	3.72%	820
Dec 16, 2025	32.10	32.30	32.10	32.30	32.30	-1.52%	250
Dec 15, 2025	32.30	32.80	32.30	32.80	32.80	-1.20%	824
Dec 12, 2025	33.50	33.50	33.20	33.20	33.20	1.22%	167
Dec 11, 2025	33.10	33.10	32.80	32.80	32.80	-0.61%	70
Dec 10, 2025	33.10	33.10	33.00	33.00	33.00	-0.60%	200
Dec 9, 2025	33.20	33.20	33.20	33.20	33.20	-1.78%	-
Dec 8, 2025	34.10	34.20	33.80	33.80	33.80	-	500
Dec 5, 2025	33.80	33.80	33.80	33.80	33.80	0.60%	-
Dec 4, 2025	33.80	33.80	33.60	33.60	33.60	1.82%	352
Dec 3, 2025	33.00	33.00	33.00	33.00	33.00	-0.60%	-
Dec 2, 2025	33.00	33.20	32.70	33.20	33.20	3.11%	752
Dec 1, 2025	32.20	32.20	32.20	32.20	32.20	-1.23%	66
Nov 28, 2025	32.10	32.60	32.10	32.60	32.60	0.93%	150
Nov 27, 2025	31.80	32.30	31.80	32.30	32.30	0.94%	440
Nov 26, 2025	32.00	32.30	32.00	32.00	32.00	2.89%	184
Nov 25, 2025	31.10	31.10	31.10	31.10	31.10	0.65%	-
Nov 24, 2025	31.50	31.50	30.90	30.90	30.90	0.98%	102
Nov 21, 2025	30.70	30.70	30.30	30.60	30.60	-2.86%	532
Nov 20, 2025	31.50	31.50	31.50	31.50	31.50	3.62%	-
Nov 19, 2025	30.40	30.40	30.40	30.40	30.40	-0.33%	-
Nov 18, 2025	30.90	30.90	30.50	30.50	30.50	-4.69%	300
Nov 17, 2025	32.20	32.20	32.00	32.00	32.00	-0.31%	70