Anglo American Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	40.78	40.99	40.12	40.66	40.66	-0.97%	3,652,193
Jun 3, 2026	42.09	42.36	40.96	41.06	41.06	-2.82%	3,813,546
Jun 2, 2026	41.14	42.39	41.11	42.25	42.25	4.14%	3,140,674
Jun 1, 2026	40.12	40.59	39.63	40.57	40.57	1.73%	2,396,311
May 29, 2026	40.18	40.42	39.81	39.88	39.88	-0.13%	7,203,792
May 28, 2026	39.34	40.00	38.66	39.93	39.93	1.09%	6,954,362
May 27, 2026	39.31	40.04	38.82	39.50	39.50	1.00%	5,423,357
May 26, 2026	39.25	39.68	38.73	39.11	39.11	1.98%	3,014,550
May 22, 2026	38.06	38.59	37.87	38.35	38.35	0.97%	3,388,529
May 21, 2026	37.53	38.35	37.27	37.98	37.98	0.82%	5,966,143
May 20, 2026	37.00	37.90	36.78	37.67	37.67	3.01%	3,142,965
May 19, 2026	36.95	37.71	36.38	36.57	36.57	-3.28%	4,403,781
May 18, 2026	37.86	38.68	37.26	37.81	37.81	-1.36%	2,758,613
May 15, 2026	39.23	40.63	37.44	38.33	38.33	-5.66%	5,641,762
May 14, 2026	40.21	41.00	40.02	40.63	40.63	-0.29%	2,348,990
May 13, 2026	40.00	41.19	39.90	40.75	40.75	4.54%	3,830,396
May 12, 2026	39.64	39.98	38.81	38.98	38.98	-2.55%	8,957,144
May 11, 2026	38.80	40.00	38.60	40.00	40.00	3.92%	4,081,950
May 8, 2026	38.59	38.95	38.09	38.49	38.49	0.26%	2,580,404
May 7, 2026	38.40	39.40	38.22	38.39	38.39	0.30%	4,729,686
May 6, 2026	37.07	38.67	36.62	38.28	38.28	7.38%	6,744,574
May 5, 2026	35.70	35.95	35.09	35.65	35.65	-0.71%	3,305,447
May 1, 2026	35.73	36.22	35.42	35.90	35.90	0.10%	2,400,432
Apr 30, 2026	34.81	36.13	34.49	35.87	35.87	2.03%	8,455,746
Apr 29, 2026	35.33	35.79	35.00	35.15	35.15	-0.14%	11,215,750
Apr 28, 2026	36.89	36.98	35.09	35.20	35.20	-3.07%	2,595,829
Apr 27, 2026	36.87	37.10	36.12	36.32	36.32	-1.72%	13,989,270
Apr 24, 2026	37.00	37.53	36.79	36.95	36.95	-2.17%	2,141,569
Apr 23, 2026	36.35	38.37	35.94	37.77	37.77	4.08%	6,671,569
Apr 22, 2026	36.03	36.38	35.78	36.29	36.29	1.92%	4,071,013
Apr 21, 2026	36.38	36.53	35.44	35.61	35.61	-2.24%	4,549,815
Apr 20, 2026	36.47	36.67	35.94	36.42	36.42	-1.86%	3,938,501
Apr 17, 2026	35.92	37.15	34.84	37.11	37.11	3.11%	5,035,949
Apr 16, 2026	36.17	36.47	35.80	35.99	35.99	0.54%	2,928,281
Apr 15, 2026	36.02	36.46	35.59	35.80	35.80	0.13%	5,635,864
Apr 14, 2026	35.61	36.00	35.49	35.75	35.75	1.97%	2,759,191
Apr 13, 2026	34.75	35.35	34.45	35.06	35.06	-0.01%	4,510,425
Apr 10, 2026	34.50	35.45	34.23	35.07	35.07	1.40%	3,959,535
Apr 9, 2026	34.75	35.20	34.34	34.58	34.58	-0.52%	2,762,304
Apr 8, 2026	36.50	36.50	34.53	34.76	34.76	6.30%	10,099,560
Apr 7, 2026	33.42	33.71	32.51	32.70	32.70	-1.15%	3,773,214
Apr 2, 2026	32.41	33.36	31.86	33.08	33.08	-1.08%	5,204,972
Apr 1, 2026	33.10	34.04	33.05	33.44	33.44	5.19%	4,842,900
Mar 31, 2026	30.88	32.17	30.88	31.79	31.79	2.78%	3,652,563
Mar 30, 2026	30.74	31.31	30.53	30.93	30.93	1.05%	4,938,579
Mar 27, 2026	30.76	30.94	29.61	30.61	30.61	0.36%	5,037,742
Mar 26, 2026	30.98	31.11	29.85	30.50	30.50	-3.88%	9,924,937
Mar 25, 2026	31.32	31.94	29.90	31.73	31.73	3.90%	10,671,770
Mar 24, 2026	29.90	30.54	29.41	30.54	30.54	0.96%	12,120,310
Mar 23, 2026	27.76	30.80	27.57	30.25	30.25	5.51%	20,351,670