Anglo American Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	45.54	45.80	45.54	45.80	45.80	9.05%	346
Mar 9, 2026	41.10	42.00	41.10	42.00	42.00	-2.96%	1,399
Mar 6, 2026	43.19	43.28	43.19	43.28	43.28	-5.67%	695
Mar 3, 2026	45.88	45.88	45.88	45.88	45.88	-6.53%	795
Mar 2, 2026	49.47	49.47	49.09	49.09	49.09	-2.95%	447
Feb 27, 2026	48.90	51.50	48.90	50.58	50.58	0.20%	1,348
Feb 26, 2026	51.84	51.84	50.48	50.48	50.48	-4.76%	727
Feb 25, 2026	51.84	53.00	51.84	53.00	53.00	10.88%	2,059
Feb 23, 2026	50.85	50.86	47.80	47.80	47.80	4.03%	61,533
Feb 19, 2026	45.95	45.95	45.95	45.95	45.95	-5.28%	359
Feb 18, 2026	48.51	48.51	48.51	48.51	48.51	-0.12%	519
Feb 17, 2026	48.56	48.57	48.56	48.57	48.57	-2.13%	974
Feb 13, 2026	49.63	49.63	49.63	49.63	49.63	-0.53%	188
Feb 12, 2026	52.60	52.60	48.95	49.89	49.89	-3.22%	979
Feb 11, 2026	50.03	51.55	50.03	51.55	51.55	7.18%	428
Feb 9, 2026	48.10	48.10	48.10	48.10	48.10	-1.34%	201
Feb 6, 2026	48.75	48.75	48.75	48.75	48.75	0.12%	544
Feb 4, 2026	49.70	49.70	48.69	48.69	48.69	-0.81%	204
Feb 3, 2026	49.09	49.09	49.09	49.09	49.09	-1.60%	178
Jan 29, 2026	48.25	49.89	48.25	49.89	49.89	0.59%	1,501
Jan 28, 2026	48.19	49.60	46.85	49.60	49.60	10.00%	2,897
Jan 27, 2026	49.11	49.11	45.09	45.09	45.09	-7.35%	3,891
Jan 26, 2026	46.90	48.67	46.90	48.67	48.67	4.89%	2,299
Jan 23, 2026	46.40	46.40	46.40	46.40	46.40	5.62%	366
Jan 22, 2026	44.40	45.20	43.49	43.93	43.93	-6.13%	920
Jan 21, 2026	46.80	46.80	46.80	46.80	46.80	7.59%	568
Jan 20, 2026	43.50	43.50	43.50	43.50	43.50	0.40%	186
Jan 16, 2026	43.33	43.33	43.33	43.33	43.33	-1.76%	396
Jan 15, 2026	44.10	44.10	44.10	44.10	44.10	0.78%	307
Jan 14, 2026	43.85	43.95	43.69	43.76	43.76	1.29%	794
Jan 13, 2026	43.56	43.56	43.20	43.20	43.20	-1.73%	1,326
Jan 12, 2026	45.54	45.54	43.64	43.96	43.96	1.47%	1,704
Jan 9, 2026	42.70	43.33	42.70	43.33	43.33	1.92%	8,029
Jan 8, 2026	42.07	42.51	42.07	42.51	42.51	-0.12%	1,477
Jan 7, 2026	42.56	42.56	42.56	42.56	42.56	-3.36%	173
Jan 6, 2026	41.60	44.04	41.60	44.04	44.04	3.04%	3,205
Jan 5, 2026	42.35	42.74	42.35	42.74	42.74	3.56%	10,332
Dec 30, 2025	41.27	41.27	41.27	41.27	41.27	2.53%	101
Dec 29, 2025	40.25	40.25	40.25	40.25	40.25	-2.93%	4,330
Dec 26, 2025	41.47	41.47	41.47	41.47	41.47	3.67%	522
Dec 23, 2025	40.00	40.00	40.00	40.00	40.00	1.86%	1,101
Dec 22, 2025	38.74	39.27	38.74	39.27	39.27	1.29%	1,060
Dec 18, 2025	38.77	38.77	38.77	38.77	38.77	1.97%	1,497
Dec 16, 2025	38.02	38.02	38.02	38.02	38.02	-0.24%	3,409
Dec 15, 2025	38.18	38.18	38.11	38.11	38.11	0.72%	1,140
Dec 12, 2025	38.05	38.53	37.84	37.84	37.84	-2.93%	15,625
Dec 11, 2025	38.98	38.98	38.98	38.98	38.98	-2.05%	1,578
Dec 5, 2025	39.80	39.80	39.80	39.80	39.80	1.26%	493
Dec 4, 2025	39.45	39.45	39.30	39.30	39.30	5.02%	4,285
Dec 2, 2025	37.42	37.42	37.42	37.42	37.42	-2.20%	1,350