Anglo American Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 1, 2025	38.71	38.71	38.26	38.26	38.26	1.23%	1,676
Nov 28, 2025	37.80	37.80	37.80	37.80	37.80	6.58%	441
Nov 24, 2025	35.46	35.46	35.46	35.46	35.46	-1.28%	5,034
Nov 21, 2025	35.92	35.92	35.92	35.92	35.92	-1.56%	3,421
Nov 18, 2025	36.49	36.49	36.49	36.49	36.49	1.75%	191
Nov 17, 2025	35.86	35.86	35.86	35.86	35.86	-2.66%	638
Nov 14, 2025	37.16	37.16	36.84	36.84	36.84	2.45%	1,823
Nov 7, 2025	35.96	35.96	35.96	35.96	35.96	-3.35%	182
Nov 3, 2025	37.35	37.35	37.21	37.21	37.21	0.55%	1,353
Oct 30, 2025	39.89	39.89	37.00	37.00	37.00	-5.26%	1,522
Oct 29, 2025	38.95	39.06	38.95	39.06	39.06	5.47%	3,480
Oct 27, 2025	37.03	37.03	37.03	37.03	37.03	-5.13%	526
Oct 24, 2025	36.80	39.03	36.80	39.03	39.03	-2.91%	10,277
Oct 20, 2025	39.56	40.20	39.56	40.20	40.20	5.87%	497
Oct 17, 2025	37.97	37.97	37.97	37.97	37.97	-1.53%	382
Oct 16, 2025	39.40	39.40	38.56	38.56	38.56	-2.18%	1,405
Oct 15, 2025	40.00	40.70	39.42	39.42	39.42	1.70%	1,926
Oct 14, 2025	37.90	38.76	37.90	38.76	38.76	-3.61%	434
Oct 13, 2025	41.05	41.05	38.62	40.21	40.21	-0.35%	31,438
Oct 10, 2025	40.30	40.35	40.30	40.35	40.35	3.49%	496