Albemarle Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 20.180 | 20.260 | 19.490 | 19.980 | 19.980 | 757 |
| 2026-10-20 | 19.880 | 20.240 | 19.780 | 20.180 | 20.180 | 1,315 |
| 2026-10-19 | 20.340 | 20.390 | 19.890 | 19.890 | 19.890 | 4,122 |
| 2026-10-16 | 21.400 | 21.400 | 20.040 | 20.040 | 20.040 | 3,065 |
| 2026-10-15 | 21.220 | 21.430 | 20.100 | 21.430 | 21.430 | 1,099 |
| 2026-10-14 | 20.640 | 21.240 | 20.480 | 21.240 | 21.240 | 1,546 |
| 2026-10-13 | 20.900 | 20.900 | 20.100 | 20.640 | 20.640 | 2,929 |
| 2026-10-09 | 21.700 | 21.700 | 20.940 | 21.500 | 21.500 | 2,227 |
| 2026-10-08 | 21.560 | 21.930 | 21.050 | 21.930 | 21.930 | 1,360 |
| 2026-10-07 | 21.970 | 21.970 | 21.400 | 21.560 | 21.560 | 13,687 |
| 2026-10-06 | 21.610 | 22.160 | 21.610 | 22.080 | 22.080 | 846 |
| 2026-10-05 | 22.090 | 22.090 | 21.650 | 21.990 | 21.990 | 3,358 |
| 2026-10-02 | 22.880 | 23.350 | 22.500 | 23.350 | 23.350 | 461 |
| 2026-10-01 | 23.350 | 23.350 | 22.350 | 22.900 | 22.900 | 1,577 |
| 2026-09-30 | 23.210 | 23.450 | 22.860 | 23.370 | 23.370 | 297 |
| 2026-09-29 | 23.340 | 23.440 | 23.200 | 23.440 | 23.440 | 1,175 |
| 2026-09-28 | 23.500 | 24.180 | 22.810 | 24.180 | 24.180 | 283 |
| 2026-09-25 | 23.850 | 23.850 | 23.700 | 23.700 | 23.700 | 561 |
| 2026-09-24 | 23.500 | 23.640 | 23.480 | 23.530 | 23.530 | 971 |
| 2026-09-23 | 24.580 | 25.250 | 24.240 | 25.250 | 25.250 | 2,392 |
| 2026-09-22 | 24.120 | 24.910 | 24.120 | 24.910 | 24.910 | 3,677 |
| 2026-09-21 | 24.420 | 24.420 | 23.850 | 24.110 | 24.110 | 1,447 |
| 2026-09-18 | 24.800 | 24.800 | 23.760 | 23.890 | 23.890 | 2,812 |
| 2026-09-17 | 24.270 | 24.880 | 24.230 | 24.800 | 24.800 | 2,693 |
| 2026-09-16 | 24.800 | 24.800 | 23.670 | 24.000 | 24.000 | 3,252 |
| 2026-09-15 | 24.630 | 25.390 | 24.200 | 25.390 | 25.390 | 187 |
| 2026-09-14 | 24.950 | 24.950 | 24.620 | 24.620 | 24.620 | 2,397 |
| 2026-09-11 | 26.180 | 26.180 | 24.870 | 25.140 | 25.140 | 1,688 |
| 2026-09-10 | 25.320 | 26.440 | 25.230 | 26.180 | 26.180 | 7,329 |
| 2026-09-09 | 27.330 | 27.330 | 26.500 | 26.850 | 26.789 | 130 |
| 2026-09-08 | 26.680 | 27.900 | 26.680 | 27.710 | 27.647 | 4,158 |
| 2026-09-04 | 27.850 | 27.850 | 26.260 | 27.230 | 27.168 | 3,097 |
| 2026-09-03 | 29.240 | 29.240 | 28.050 | 28.080 | 28.080 | 228 |
| 2026-09-02 | 28.760 | 29.390 | 28.760 | 29.390 | 29.390 | 2,315 |
| 2026-09-01 | 28.560 | 29.600 | 28.560 | 29.240 | 29.240 | 222 |
| 2026-08-31 | 29.790 | 29.790 | 28.830 | 28.830 | 28.830 | 52 |
| 2026-08-28 | 29.790 | 30.000 | 29.790 | 29.790 | 29.790 | 53 |
| 2026-08-27 | 28.710 | 29.220 | 28.710 | 29.130 | 29.130 | 580 |
| 2026-08-26 | 28.990 | 29.030 | 28.640 | 29.030 | 29.030 | 1,933 |
| 2026-08-25 | 29.500 | 29.500 | 28.320 | 28.700 | 28.700 | 21,013 |
| 2026-08-24 | 30.400 | 30.510 | 30.280 | 30.510 | 30.510 | 179 |
| 2026-08-21 | 28.660 | 30.950 | 28.660 | 30.660 | 30.660 | 10,427 |
| 2026-08-20 | 29.060 | 29.480 | 29.010 | 29.250 | 29.250 | 10,712 |
| 2026-08-19 | 28.590 | 29.100 | 28.590 | 28.900 | 28.900 | 280 |
| 2026-08-18 | 28.230 | 28.810 | 28.110 | 28.690 | 28.690 | 182 |
| 2026-08-17 | 29.640 | 30.040 | 28.930 | 29.100 | 29.100 | 205 |
| 2026-08-14 | 29.050 | 30.000 | 29.040 | 29.640 | 29.640 | 929 |
| 2026-08-13 | 28.450 | 28.450 | 28.200 | 28.200 | 28.200 | 120 |
| 2026-08-12 | 28.350 | 28.530 | 27.660 | 27.720 | 27.720 | 517 |
| 2026-08-11 | 28.170 | 28.290 | 27.620 | 27.620 | 27.620 | 486 |
| 2026-08-10 | 27.450 | 28.170 | 27.450 | 28.000 | 28.000 | 616 |
| 2026-08-07 | 27.000 | 28.010 | 27.000 | 27.450 | 27.450 | 80 |
| 2026-08-06 | 26.460 | 27.510 | 26.460 | 26.790 | 26.790 | 1,984 |
| 2026-08-05 | 26.010 | 26.010 | 25.530 | 25.530 | 25.530 | 194 |
| 2026-08-04 | 25.840 | 26.090 | 25.360 | 25.830 | 25.830 | 322 |
| 2026-08-03 | 25.010 | 25.240 | 24.500 | 25.200 | 25.200 | 181 |
| 2026-07-31 | 24.960 | 24.960 | 24.770 | 24.880 | 24.880 | 15 |
| 2026-07-30 | 24.780 | 24.900 | 24.590 | 24.770 | 24.770 | 153 |
| 2026-07-29 | 24.160 | 24.320 | 23.960 | 23.960 | 23.960 | 228 |
| 2026-07-28 | 24.600 | 24.600 | 24.000 | 24.220 | 24.220 | 1,106 |
Page 1 of 3 · 127 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 0.0593 USD |
| 2026-03-11 | 0.0590 USD |
| 2025-12-10 | 0.0620 USD |
| 2025-09-10 | 0.0610 USD |
| 2025-06-11 | 0.0622 USD |
| 2025-03-12 | 0.0650 USD |
| 2024-12-11 | 0.0703 USD |
| 2024-09-11 | 0.0620 USD |
| 2024-06-12 | 0.0639 USD |
| 2024-03-13 | 0.0569 USD |
| 2023-12-13 | 0.0555 USD |
| 2023-09-13 | 0.0576 USD |
| 2023-06-14 | 0.0548 USD |
| 2023-03-15 | 0.0572 USD |
| 2022-12-15 | 0.0896 USD |
| 2022-12-14 | 0.0606 USD |
| 2022-09-15 | 2.0304 USD |
| 2022-09-14 | 32.9630 USD |
| 2022-06-09 | 2.1288 USD |
| 2022-06-08 | 34.5586 USD |
| 2022-03-17 | 1.8238 USD |
| 2022-03-16 | 29.6064 USD |
| 2021-12-16 | 2.2140 USD |
| 2021-12-15 | 35.9426 USD |
| 2021-09-16 | 2.1137 USD |
| 2021-09-15 | 34.3142 USD |
| 2021-06-10 | 1.9613 USD |
| 2021-06-09 | 31.8384 USD |
| 2021-03-10 | 35.8128 USD |
| 2020-12-09 | 33.2844 USD |
| 2020-09-17 | 2.1732 USD |
| 2020-09-16 | 34.9169 USD |
| 2020-06-10 | 2.1312 USD |
| 2020-06-09 | 33.8834 USD |
| 2020-03-12 | 2.0014 USD |
| 2020-03-11 | 31.8187 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.