Freeport-McMoRan Inc. (LON:0R2O)
London · Delayed Price · Currency is GBP · Price in USD 72.40
+1.75 (2.48%)
Sep 11, 2026, 5:13 PM GMT
LON:0R2O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 71.45 | 72.70 | 69.81 | 71.67 | 71.67 | 1.22% | 9,266 |
| Sep 10, 2026 | 76.20 | 77.06 | 68.84 | 70.81 | 70.81 | -7.82% | 78,678 |
| Sep 9, 2026 | 77.70 | 78.00 | 75.79 | 76.82 | 76.82 | -0.03% | 20,417 |
| Sep 8, 2026 | 73.80 | 78.62 | 72.00 | 76.84 | 76.84 | 5.69% | 52,346 |
| Sep 7, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | -0.59% | - |
| Sep 4, 2026 | 72.50 | 73.72 | 70.77 | 73.13 | 73.13 | 1.11% | 20,392 |
| Sep 3, 2026 | 74.05 | 76.20 | 71.45 | 72.33 | 72.33 | -1.58% | 36,451 |
| Sep 2, 2026 | 72.30 | 75.61 | 71.29 | 73.49 | 73.49 | 0.08% | 27,084 |
| Sep 1, 2026 | 76.20 | 76.85 | 73.00 | 73.43 | 73.43 | -2.78% | 21,531 |
| Aug 31, 2026 | 75.89 | 77.33 | 74.80 | 75.53 | 75.53 | -2.54% | 37,698 |
| Aug 28, 2026 | 78.75 | 80.00 | 76.13 | 77.50 | 77.50 | -1.99% | 17,671 |
| Aug 27, 2026 | 78.95 | 80.00 | 75.79 | 79.07 | 79.07 | 0.60% | 21,392 |
| Aug 26, 2026 | 80.00 | 80.89 | 78.20 | 78.60 | 78.60 | -0.77% | 42,315 |
| Aug 25, 2026 | 77.60 | 79.27 | 76.71 | 79.21 | 79.21 | 3.16% | 25,687 |
| Aug 24, 2026 | 76.50 | 79.84 | 76.06 | 76.78 | 76.78 | 0.54% | 62,575 |
| Aug 21, 2026 | 72.70 | 77.29 | 71.30 | 76.37 | 76.37 | 7.72% | 100,848 |
| Aug 20, 2026 | 69.20 | 71.50 | 67.42 | 70.90 | 70.90 | 4.79% | 22,526 |
| Aug 19, 2026 | 66.35 | 69.84 | 65.50 | 67.66 | 67.66 | 2.69% | 36,175 |
| Aug 18, 2026 | 67.75 | 68.79 | 65.73 | 65.89 | 65.89 | -3.75% | 39,196 |
| Aug 17, 2026 | 68.30 | 68.85 | 66.27 | 68.46 | 68.46 | 2.53% | 32,739 |
| Aug 14, 2026 | 66.75 | 67.52 | 65.57 | 66.77 | 66.77 | -0.71% | 61,117 |
| Aug 13, 2026 | 68.40 | 69.80 | 67.07 | 67.25 | 67.25 | -2.44% | 54,890 |
| Aug 12, 2026 | 69.40 | 70.22 | 68.52 | 68.93 | 68.93 | 0.80% | 52,617 |
| Aug 11, 2026 | 70.35 | 71.00 | 68.30 | 68.38 | 68.38 | -2.73% | 38,717 |
| Aug 10, 2026 | 70.25 | 71.24 | 68.89 | 70.30 | 70.30 | 1.14% | 29,384 |
| Aug 7, 2026 | 68.60 | 70.67 | 68.26 | 69.51 | 69.51 | 1.31% | 25,400 |
| Aug 6, 2026 | 69.10 | 71.45 | 67.67 | 68.61 | 68.61 | -1.29% | 32,553 |
| Aug 5, 2026 | 68.10 | 70.58 | 66.07 | 69.51 | 69.51 | 2.95% | 40,966 |
| Aug 4, 2026 | 64.00 | 67.80 | 61.08 | 67.52 | 67.52 | 6.36% | 54,376 |
| Aug 3, 2026 | 62.95 | 63.76 | 61.28 | 63.48 | 63.48 | 1.39% | 10,691 |
| Jul 31, 2026 | 63.45 | 64.00 | 60.99 | 62.61 | 62.61 | -0.68% | 16,298 |
| Jul 30, 2026 | 60.00 | 63.54 | 59.32 | 63.04 | 63.04 | 3.94% | 36,711 |
| Jul 29, 2026 | 61.60 | 62.39 | 58.18 | 60.65 | 60.65 | -2.10% | 22,539 |
| Jul 28, 2026 | 62.15 | 62.80 | 55.17 | 61.95 | 61.95 | 0.52% | 24,954 |
| Jul 27, 2026 | 62.85 | 65.18 | 61.24 | 61.63 | 61.63 | -1.15% | 11,426 |
| Jul 24, 2026 | 63.55 | 65.00 | 60.91 | 62.35 | 62.35 | -1.70% | 8,826 |
| Jul 23, 2026 | 64.00 | 66.41 | 61.20 | 63.43 | 63.43 | -1.33% | 11,523 |
| Jul 22, 2026 | 62.15 | 65.01 | 62.01 | 64.28 | 64.28 | 2.96% | 25,383 |
| Jul 21, 2026 | 60.50 | 62.61 | 59.00 | 62.43 | 62.43 | 6.02% | 36,739 |
| Jul 20, 2026 | 58.35 | 59.40 | 58.00 | 58.89 | 58.89 | 0.35% | 12,210 |
| Jul 17, 2026 | 57.70 | 59.80 | 56.00 | 58.68 | 58.68 | 1.63% | 36,625 |
| Jul 16, 2026 | 60.40 | 61.70 | 57.55 | 57.74 | 57.74 | -5.19% | 12,276 |
| Jul 15, 2026 | 61.60 | 65.88 | 59.38 | 60.90 | 60.90 | -1.12% | 13,526 |
| Jul 14, 2026 | 60.50 | 62.82 | 59.85 | 61.74 | 61.59 | 2.81% | 21,782 |
| Jul 13, 2026 | 61.10 | 61.99 | 59.88 | 60.05 | 59.90 | -2.89% | 12,133 |
| Jul 10, 2026 | 61.20 | 62.01 | 60.00 | 61.84 | 61.69 | 1.74% | 11,161 |
| Jul 9, 2026 | 57.90 | 61.05 | 57.50 | 60.78 | 60.63 | 5.25% | 15,820 |
| Jul 8, 2026 | 58.75 | 59.99 | 56.00 | 57.75 | 57.61 | -3.36% | 27,699 |
| Jul 7, 2026 | 60.50 | 63.25 | 58.15 | 59.76 | 59.62 | -1.56% | 21,233 |
| Jul 6, 2026 | 61.60 | 63.00 | 60.53 | 60.71 | 60.56 | -0.15% | 13,297 |