Albemarle Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 36.350 | 37.710 | 35.510 | 37.050 | 36.926 | 11,920 |
| 2026-01-29 | 42.420 | 42.430 | 38.690 | 38.940 | 38.810 | 6,991 |
| 2026-01-28 | 41.770 | 42.430 | 38.900 | 42.430 | 42.288 | 5,310 |
| 2026-01-27 | 41.010 | 42.440 | 41.010 | 42.440 | 42.298 | 779 |
| 2026-01-26 | 41.870 | 42.300 | 41.380 | 41.890 | 41.750 | 3,905 |
| 2026-01-23 | 41.770 | 42.310 | 41.160 | 42.250 | 42.109 | 10,214 |
| 2026-01-22 | 39.410 | 41.670 | 38.990 | 41.350 | 41.212 | 8,090 |
| 2026-01-21 | 39.310 | 40.150 | 39.310 | 39.600 | 39.468 | 21,260 |
| 2026-01-20 | 36.510 | 38.600 | 36.010 | 38.450 | 38.322 | 5,789 |
| 2026-01-19 | 36.400 | 37.660 | 35.400 | 35.400 | 35.282 | 681 |
| 2026-01-16 | 37.870 | 37.870 | 36.330 | 36.420 | 36.299 | 20,305 |
| 2026-01-15 | 41.170 | 41.170 | 38.360 | 41.170 | 41.033 | 5,324 |
| 2026-01-14 | 39.680 | 41.170 | 39.360 | 41.170 | 41.033 | 5,627 |
| 2026-01-13 | 39.110 | 39.780 | 38.800 | 39.550 | 39.418 | 4,324 |
| 2026-01-12 | 36.770 | 37.990 | 36.770 | 37.810 | 37.684 | 1,774 |
| 2026-01-09 | 35.830 | 36.390 | 35.530 | 36.390 | 36.269 | 173 |
| 2026-01-08 | 36.000 | 36.320 | 34.880 | 35.590 | 35.471 | 10,409 |
| 2026-01-07 | 36.100 | 37.000 | 35.550 | 36.400 | 36.279 | 6,040 |
| 2026-01-06 | 33.570 | 36.660 | 33.570 | 35.480 | 35.362 | 7,322 |
| 2026-01-05 | 33.510 | 33.510 | 32.750 | 32.940 | 32.830 | 1,129 |
| 2026-01-02 | 32.460 | 33.000 | 32.050 | 33.000 | 32.890 | 779 |
| 2025-12-30 | 33.750 | 33.750 | 32.550 | 32.700 | 32.591 | 4,562 |
| 2025-12-29 | 34.500 | 34.500 | 33.450 | 33.750 | 33.637 | 7,175 |
| 2025-12-26 | 34.990 | 35.300 | 34.080 | 34.590 | 34.475 | 3,126 |
| 2025-12-23 | 34.800 | 34.950 | 33.820 | 34.130 | 34.016 | 838 |
| 2025-12-22 | 33.900 | 34.750 | 33.630 | 33.810 | 33.697 | 1,674 |
| 2025-12-19 | 33.000 | 34.500 | 32.590 | 33.900 | 33.787 | 3,034 |
| 2025-12-18 | 30.380 | 32.200 | 30.380 | 32.200 | 32.093 | 2,783 |
| 2025-12-17 | 31.630 | 31.700 | 31.000 | 31.000 | 30.897 | 1,668 |
| 2025-12-16 | 30.330 | 30.490 | 29.990 | 30.060 | 29.960 | 1,537 |
| 2025-12-15 | 31.000 | 32.000 | 29.820 | 29.880 | 29.780 | 2,571 |
| 2025-12-12 | 30.660 | 30.660 | 29.640 | 29.850 | 29.750 | 1,086 |
| 2025-12-11 | 31.310 | 34.000 | 30.350 | 30.370 | 30.269 | 947 |
| 2025-12-10 | 29.470 | 31.630 | 29.470 | 31.000 | 30.897 | 2,517 |
| 2025-12-09 | 29.000 | 29.850 | 28.810 | 29.170 | 29.011 | 2,280 |
| 2025-12-08 | 28.710 | 29.370 | 28.270 | 28.770 | 28.613 | 2,850 |
| 2025-12-05 | 27.590 | 28.900 | 27.590 | 28.710 | 28.553 | 1,581 |
| 2025-12-04 | 27.490 | 27.490 | 26.250 | 26.250 | 26.107 | 1,017 |
| 2025-12-03 | 28.050 | 28.170 | 27.600 | 27.990 | 27.837 | 427 |
| 2025-12-02 | 28.770 | 28.890 | 28.630 | 28.630 | 28.474 | 919 |
| 2025-12-01 | 29.200 | 29.550 | 28.310 | 28.780 | 28.623 | 443 |
| 2025-11-28 | 28.390 | 28.920 | 28.260 | 28.920 | 28.762 | 1,017 |
| 2025-11-27 | 27.610 | 28.200 | 27.170 | 27.690 | 27.539 | 298 |
| 2025-11-26 | 28.050 | 28.350 | 27.950 | 28.200 | 28.046 | 1,267 |
| 2025-11-25 | 26.160 | 28.090 | 26.160 | 28.090 | 27.937 | 2,821 |
| 2025-11-24 | 26.400 | 26.400 | 25.580 | 25.810 | 25.669 | 1,685 |
| 2025-11-21 | 25.000 | 26.700 | 24.840 | 26.400 | 26.256 | 13,413 |
| 2025-11-19 | 28.040 | 28.100 | 27.710 | 28.100 | 27.947 | 4,559 |
| 2025-11-18 | 25.650 | 27.100 | 25.650 | 26.880 | 26.733 | 1,232 |
| 2025-11-17 | 26.510 | 27.800 | 26.230 | 26.230 | 26.087 | 4,874 |
| 2025-11-14 | 24.290 | 25.620 | 23.920 | 25.440 | 25.301 | 2,494 |
| 2025-11-13 | 24.630 | 25.590 | 24.630 | 25.410 | 25.271 | 1,437 |
| 2025-11-12 | 23.000 | 24.330 | 23.000 | 24.290 | 24.158 | 1,471 |
| 2025-11-11 | 23.000 | 23.000 | 22.400 | 22.660 | 22.536 | 2,044 |
| 2025-11-10 | 22.060 | 23.050 | 22.060 | 23.010 | 22.885 | 1,626 |
| 2025-11-07 | 20.360 | 21.750 | 20.360 | 21.660 | 21.542 | 2,082 |
| 2025-11-06 | 21.040 | 21.300 | 20.380 | 20.380 | 20.269 | 5,641 |
| 2025-11-05 | 19.780 | 20.680 | 19.780 | 20.560 | 20.448 | 986 |
| 2025-11-04 | 21.340 | 21.340 | 19.780 | 19.780 | 19.672 | 10,826 |
| 2025-11-03 | 22.000 | 22.000 | 21.340 | 21.340 | 21.224 | 798 |
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.