Vulcan Materials Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	24.060	24.280	24.060	24.280	24.213	4
2026-04-27	24.420	24.420	24.420	24.420	24.353	4
2026-04-24	24.420	24.420	24.420	24.420	24.353	0
2026-04-23	24.420	24.420	24.420	24.420	24.353	0
2026-04-22	24.420	24.420	24.420	24.420	24.353	0
2026-04-20	24.420	24.420	24.420	24.420	24.353	8
2026-04-17	23.800	23.800	23.800	23.800	23.734	0
2026-04-16	23.800	23.800	23.800	23.800	23.734	0
2026-04-15	23.800	23.800	23.800	23.800	23.734	0
2026-04-14	23.800	23.800	23.800	23.800	23.734	0
2026-04-13	23.800	23.800	23.800	23.800	23.734	0
2026-04-10	23.800	23.800	23.800	23.800	23.734	0
2026-04-09	23.800	23.800	23.800	23.800	23.734	0
2026-04-08	23.800	23.800	23.800	23.800	23.734	0
2026-04-07	23.800	23.800	23.800	23.800	23.734	0
2026-04-06	23.800	23.800	23.800	23.800	23.734	0
2026-04-02	23.800	23.800	23.800	23.800	23.734	3
2026-04-01	23.860	24.020	23.860	24.020	23.954	4
2026-03-31	23.480	23.480	23.480	23.480	23.415	10
2026-03-30	23.380	23.380	23.380	23.380	23.316	1
2026-03-27	25.510	25.510	25.510	25.510	25.440	1
2026-03-26	25.510	25.510	25.510	25.510	25.440	0
2026-03-25	25.510	25.510	25.510	25.510	25.440	0
2026-03-24	25.510	25.510	25.510	25.510	25.440	0
2026-03-23	25.510	25.510	25.510	25.510	25.440	0
2026-03-20	25.510	25.510	25.510	25.510	25.440	0
2026-03-19	25.510	25.510	25.510	25.510	25.440	0
2026-03-18	25.510	25.510	25.510	25.510	25.440	0
2026-03-17	25.510	25.510	25.510	25.510	25.440	0
2026-03-16	25.510	25.510	25.510	25.510	25.440	0
2026-03-13	25.510	25.510	25.510	25.510	25.440	0
2026-03-12	25.510	25.510	25.510	25.510	25.440	0
2026-03-11	25.510	25.510	25.510	25.510	25.440	0
2026-03-10	25.510	25.510	25.510	25.510	25.440	0
2026-03-09	25.510	25.510	25.510	25.510	25.440	0
2026-03-06	25.510	25.510	25.510	25.510	25.440	0
2026-03-05	25.510	25.510	25.510	25.510	25.408	0
2026-03-04	26.100	26.100	25.510	25.510	25.408	15
2026-03-03	26.100	26.100	26.100	26.100	25.995	0
2026-03-02	26.100	26.100	26.100	26.100	25.995	1
2026-02-27	26.100	26.100	26.100	26.100	25.995	0
2026-02-26	26.100	26.100	26.100	26.100	25.995	0
2026-02-25	26.100	26.100	26.100	26.100	25.995	0
2026-02-24	26.100	26.100	26.100	26.100	25.995	0
2026-02-23	26.430	26.430	26.100	26.100	25.995	41
2026-02-20	25.860	25.860	25.860	25.860	25.756	1
2026-02-19	25.820	25.820	25.820	25.820	25.717	0
2026-02-18	25.820	25.820	25.820	25.820	25.717	0
2026-02-13	25.820	25.820	25.820	25.820	25.717	0
2026-02-12	25.820	25.820	25.820	25.820	25.717	0
2026-02-11	25.820	25.820	25.820	25.820	25.717	0
2026-02-10	25.820	25.820	25.820	25.820	25.717	0
2026-02-09	25.820	25.820	25.820	25.820	25.717	0
2026-02-06	25.820	25.820	25.820	25.820	25.717	0
2026-02-05	25.820	25.820	25.820	25.820	25.717	0
2026-02-04	25.820	25.820	25.820	25.820	25.717	0
2026-02-03	25.820	25.820	25.820	25.820	25.717	0
2026-02-02	25.820	25.820	25.820	25.820	25.717	0
2026-01-30	25.820	25.820	25.820	25.820	25.717	0
2026-01-29	25.820	25.820	25.820	25.820	25.717	20

← NewerPage 3 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-12	0.0310 USD
2026-05-21	0.0314 USD
2026-03-06	0.0319 USD
2025-11-07	0.0307 USD
2025-08-13	0.0312 USD
2025-05-22	0.0319 USD
2025-03-07	0.0326 USD
2024-11-01	0.0325 USD
2024-08-14	0.0301 USD
2024-05-23	0.0288 USD
2024-03-01	0.0270 USD
2023-11-10	0.0248 USD
2023-08-16	0.0346 USD
2023-05-25	0.0350 USD
2023-03-03	0.0376 USD
2022-11-11	0.5240 USD
2022-08-16	0.5223 USD
2022-05-26	0.5100 USD
2022-02-24	0.5199 USD
2021-11-12	0.5220 USD
2021-08-17	0.4859 USD
2020-08-18	0.4547 USD
2020-05-21	0.4901 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.