Albemarle Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 21.780 | 22.400 | 21.610 | 22.240 | 22.119 | 615 |
| 2025-10-30 | 22.220 | 22.400 | 21.910 | 21.910 | 21.791 | 4,399 |
| 2025-10-29 | 21.520 | 22.290 | 21.500 | 21.860 | 21.741 | 3,187 |
| 2025-10-28 | 21.670 | 21.670 | 21.320 | 21.520 | 21.403 | 4,434 |
| 2025-10-27 | 23.420 | 23.420 | 21.440 | 22.510 | 22.387 | 5,372 |
| 2025-10-24 | 22.230 | 23.960 | 22.230 | 23.910 | 23.780 | 2,844 |
| 2025-10-23 | 20.980 | 21.980 | 20.980 | 21.980 | 21.860 | 3,957 |
| 2025-10-22 | 21.050 | 21.050 | 20.200 | 20.500 | 20.388 | 738 |
| 2025-10-21 | 20.990 | 20.990 | 20.620 | 20.840 | 20.726 | 1,201 |
| 2025-10-20 | 21.120 | 21.840 | 21.020 | 21.400 | 21.283 | 1,396 |
| 2025-10-17 | 21.280 | 21.420 | 20.910 | 20.910 | 20.796 | 2,201 |
| 2025-10-16 | 22.190 | 22.330 | 21.550 | 21.550 | 21.432 | 302 |
| 2025-10-15 | 22.150 | 22.300 | 21.910 | 22.190 | 22.069 | 1,364 |
| 2025-10-14 | 21.660 | 22.220 | 20.900 | 21.900 | 21.781 | 11,081 |
| 2025-10-13 | 21.780 | 22.440 | 20.950 | 22.080 | 21.960 | 3,091 |
| 2025-10-10 | 21.590 | 21.590 | 20.890 | 20.950 | 20.836 | 1,743 |
| 2025-10-09 | 20.990 | 22.250 | 20.990 | 21.540 | 21.423 | 1,497 |
| 2025-10-08 | 20.450 | 20.570 | 20.400 | 20.410 | 20.299 | 265 |
| 2025-10-07 | 19.930 | 20.600 | 19.930 | 20.280 | 20.169 | 2,087 |
| 2025-10-06 | 19.510 | 20.800 | 19.510 | 20.340 | 20.229 | 4,902 |
| 2025-10-03 | 19.410 | 19.780 | 19.220 | 19.560 | 19.453 | 2,552 |
| 2025-10-02 | 19.400 | 19.970 | 19.300 | 19.530 | 19.424 | 4,905 |
| 2025-10-01 | 17.950 | 18.900 | 17.950 | 18.700 | 18.598 | 4,861 |
| 2025-09-30 | 19.500 | 19.500 | 17.600 | 17.900 | 17.802 | 17,713 |
| 2025-09-29 | 19.120 | 20.000 | 19.120 | 19.300 | 19.195 | 2,866 |
| 2025-09-26 | 19.260 | 19.760 | 18.720 | 19.520 | 19.414 | 800 |
| 2025-09-25 | 17.860 | 19.400 | 17.860 | 19.060 | 18.956 | 2,264 |
| 2025-09-24 | 18.630 | 18.630 | 18.320 | 18.320 | 18.220 | 193 |
| 2025-09-23 | 18.000 | 18.240 | 17.620 | 17.620 | 17.524 | 71 |
| 2025-09-22 | 18.100 | 18.120 | 18.000 | 18.000 | 17.902 | 60 |
| 2025-09-19 | 18.340 | 18.600 | 18.120 | 18.280 | 18.180 | 1,826 |
| 2025-09-18 | 18.520 | 18.520 | 17.580 | 17.920 | 17.822 | 628 |
| 2025-09-17 | 17.980 | 17.980 | 17.780 | 17.840 | 17.743 | 313 |
| 2025-09-16 | 18.050 | 18.050 | 17.750 | 17.800 | 17.703 | 22 |
| 2025-09-15 | 17.280 | 18.060 | 17.260 | 18.050 | 17.952 | 1,881 |
| 2025-09-12 | 16.500 | 17.020 | 16.500 | 16.940 | 16.848 | 7,024 |
| 2025-09-11 | 16.500 | 17.110 | 16.500 | 16.500 | 16.410 | 23 |
| 2025-09-10 | 17.280 | 17.280 | 16.450 | 16.550 | 16.460 | 1,326 |
| 2025-09-09 | 17.500 | 17.500 | 16.260 | 16.400 | 16.250 | 11,358 |
| 2025-09-08 | 18.320 | 18.720 | 18.140 | 18.480 | 18.311 | 438 |
| 2025-09-05 | 18.630 | 19.060 | 18.300 | 18.300 | 18.133 | 711 |
| 2025-09-04 | 18.300 | 18.300 | 17.860 | 18.210 | 18.043 | 258 |
| 2025-09-03 | 18.240 | 18.380 | 18.140 | 18.140 | 17.974 | 838 |
| 2025-09-02 | 18.620 | 18.620 | 18.100 | 18.210 | 18.043 | 1,385 |
| 2025-09-01 | 18.940 | 19.650 | 18.940 | 19.650 | 19.470 | 96 |
| 2025-08-29 | 19.430 | 19.560 | 19.220 | 19.280 | 19.104 | 313 |
| 2025-08-28 | 19.700 | 19.840 | 18.980 | 19.150 | 18.975 | 175 |
| 2025-08-27 | 19.280 | 19.810 | 19.280 | 19.810 | 19.629 | 1,151 |
| 2025-08-26 | 18.760 | 18.760 | 18.400 | 18.400 | 18.232 | 26 |
| 2025-08-25 | 18.420 | 18.440 | 18.260 | 18.260 | 18.093 | 1,308 |
| 2025-08-22 | 18.620 | 18.620 | 18.380 | 18.420 | 18.251 | 128 |
| 2025-08-21 | 17.640 | 18.190 | 17.640 | 18.190 | 18.024 | 468 |
| 2025-08-20 | 17.860 | 18.000 | 17.520 | 18.000 | 17.835 | 175 |
| 2025-08-19 | 18.950 | 18.950 | 18.440 | 18.540 | 18.370 | 487 |
| 2025-08-18 | 18.620 | 19.180 | 18.330 | 18.760 | 18.588 | 15,546 |
| 2025-08-15 | 18.460 | 18.520 | 18.320 | 18.420 | 18.251 | 18,743 |
| 2025-08-14 | 17.790 | 18.290 | 17.790 | 18.290 | 18.123 | 28,456 |
| 2025-08-13 | 17.760 | 18.260 | 17.760 | 18.160 | 17.994 | 47 |
| 2025-08-12 | 18.260 | 18.260 | 17.140 | 17.670 | 17.508 | 4,416 |
| 2025-08-11 | 19.000 | 19.610 | 18.220 | 18.260 | 18.093 | 7,924 |
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.