Albemarle Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 19.000 | 19.610 | 18.220 | 18.260 | 18.093 | 7,924 |
| 2025-08-08 | 16.500 | 17.350 | 16.500 | 17.340 | 17.181 | 588 |
| 2025-08-07 | 15.980 | 16.750 | 15.980 | 16.050 | 15.903 | 4,019 |
| 2025-08-06 | 15.810 | 15.810 | 15.250 | 15.340 | 15.200 | 279 |
| 2025-08-05 | 15.660 | 15.660 | 15.400 | 15.650 | 15.507 | 2,084 |
| 2025-08-04 | 15.780 | 15.880 | 15.650 | 15.720 | 15.576 | 447 |
| 2025-08-01 | 15.760 | 15.800 | 15.170 | 15.640 | 15.497 | 576 |
| 2025-07-31 | 16.240 | 16.240 | 15.500 | 15.600 | 15.457 | 3,061 |
| 2025-07-30 | 16.730 | 16.730 | 15.900 | 15.900 | 15.754 | 269 |
| 2025-07-29 | 17.320 | 17.320 | 16.460 | 16.560 | 16.408 | 2,838 |
| 2025-07-28 | 18.600 | 18.600 | 17.320 | 17.320 | 17.161 | 11,044 |
| 2025-07-25 | 19.570 | 19.570 | 18.980 | 19.240 | 19.064 | 10,078 |
| 2025-07-24 | 18.400 | 19.600 | 18.400 | 19.200 | 19.024 | 8,353 |
| 2025-07-23 | 19.250 | 19.250 | 18.020 | 18.220 | 18.053 | 6,644 |
| 2025-07-22 | 17.920 | 19.340 | 17.920 | 19.280 | 19.104 | 5,606 |
| 2025-07-21 | 18.480 | 18.630 | 17.870 | 17.920 | 17.756 | 7,191 |
| 2025-07-18 | 17.870 | 18.180 | 17.700 | 17.940 | 17.776 | 11,964 |
| 2025-07-17 | 16.870 | 17.740 | 16.870 | 17.460 | 17.300 | 734 |
| 2025-07-16 | 16.470 | 16.470 | 16.200 | 16.420 | 16.270 | 96 |
| 2025-07-15 | 16.540 | 16.780 | 16.300 | 16.300 | 16.151 | 257 |
| 2025-07-14 | 16.770 | 16.770 | 16.320 | 16.770 | 16.617 | 166 |
| 2025-07-11 | 16.460 | 16.720 | 16.460 | 16.600 | 16.448 | 177 |
| 2025-07-10 | 16.460 | 17.510 | 16.250 | 17.160 | 17.003 | 4,115 |
| 2025-07-09 | 16.060 | 16.250 | 15.690 | 16.250 | 16.101 | 303 |
| 2025-07-08 | 14.920 | 16.310 | 14.920 | 16.200 | 16.052 | 27,127 |
| 2025-07-07 | 15.180 | 15.180 | 14.760 | 14.760 | 14.625 | 58 |
| 2025-07-04 | 15.050 | 15.050 | 15.050 | 15.050 | 14.912 | 1 |
| 2025-07-03 | 15.240 | 15.620 | 15.060 | 15.060 | 14.922 | 270 |
| 2025-07-02 | 14.560 | 15.500 | 14.560 | 15.390 | 15.249 | 3,822 |
| 2025-07-01 | 14.220 | 14.310 | 13.970 | 14.270 | 14.139 | 306 |
| 2025-06-30 | 14.600 | 14.600 | 14.200 | 14.260 | 14.130 | 402 |
| 2025-06-27 | 14.530 | 15.170 | 14.530 | 14.690 | 14.556 | 228 |
| 2025-06-26 | 14.100 | 14.920 | 14.100 | 14.110 | 13.981 | 273 |
| 2025-06-25 | 13.930 | 14.000 | 13.930 | 14.000 | 13.872 | 6 |
| 2025-06-24 | 13.970 | 14.000 | 13.770 | 13.770 | 13.644 | 248 |
| 2025-06-23 | 13.240 | 13.240 | 12.950 | 13.040 | 12.921 | 156 |
| 2025-06-20 | 13.650 | 13.650 | 13.100 | 13.100 | 12.980 | 762 |
| 2025-06-18 | 13.620 | 13.890 | 13.570 | 13.650 | 13.525 | 129 |
| 2025-06-17 | 14.140 | 14.140 | 13.480 | 13.570 | 13.446 | 347 |
| 2025-06-16 | 13.990 | 14.200 | 13.980 | 14.000 | 13.872 | 514 |
| 2025-06-13 | 14.560 | 14.560 | 13.980 | 13.980 | 13.852 | 3,449 |
| 2025-06-12 | 15.000 | 15.620 | 15.000 | 15.620 | 15.477 | 30 |
| 2025-06-11 | 15.080 | 15.170 | 14.830 | 14.830 | 14.694 | 91 |
| 2025-06-10 | 14.660 | 14.900 | 14.660 | 14.770 | 14.573 | 132 |
| 2025-06-09 | 14.290 | 14.710 | 14.290 | 14.570 | 14.376 | 427 |
| 2025-06-06 | 14.010 | 14.010 | 13.790 | 13.900 | 13.715 | 1,813 |
| 2025-06-05 | 14.270 | 14.290 | 13.720 | 13.720 | 13.537 | 215 |
| 2025-06-04 | 13.420 | 14.160 | 13.420 | 14.160 | 13.971 | 870 |
| 2025-06-03 | 12.930 | 13.350 | 12.690 | 13.320 | 13.143 | 311 |
| 2025-06-02 | 13.260 | 13.260 | 12.880 | 12.880 | 12.708 | 287 |
| 2025-05-30 | 13.390 | 13.400 | 13.150 | 13.260 | 13.083 | 187 |
| 2025-05-29 | 13.550 | 13.550 | 13.420 | 13.420 | 13.241 | 178 |
| 2025-05-28 | 13.900 | 14.000 | 13.500 | 13.500 | 13.320 | 245 |
| 2025-05-27 | 13.760 | 13.770 | 13.490 | 13.770 | 13.587 | 68 |
| 2025-05-26 | 13.710 | 13.710 | 13.710 | 13.710 | 13.527 | 6 |
| 2025-05-23 | 13.700 | 13.710 | 13.700 | 13.710 | 13.527 | 11 |
| 2025-05-22 | 13.390 | 13.390 | 13.150 | 13.150 | 12.975 | 27 |
| 2025-05-21 | 14.140 | 14.140 | 13.390 | 13.390 | 13.212 | 332 |
| 2025-05-20 | 13.920 | 14.150 | 13.920 | 14.000 | 13.813 | 32 |
| 2025-05-19 | 14.210 | 14.210 | 13.710 | 13.920 | 13.735 | 137 |
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.