Vulcan Materials Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	25.820	25.820	25.820	25.820	25.717	20
2026-01-28	25.920	25.920	25.110	25.110	25.009	22
2026-01-27	26.050	26.050	26.050	26.050	25.946	0
2026-01-26	26.010	26.050	26.010	26.050	25.946	180
2026-01-23	24.510	26.010	24.510	26.010	25.906	2
2026-01-22	26.680	26.680	26.680	26.680	26.573	0
2026-01-21	26.850	26.850	26.680	26.680	26.573	101
2026-01-20	27.570	27.570	27.570	27.570	27.460	0
2026-01-19	27.010	27.570	27.010	27.570	27.460	87
2026-01-16	26.260	26.260	26.260	26.260	26.155	0
2026-01-15	26.260	26.260	26.260	26.260	26.155	0
2026-01-14	26.260	26.260	26.260	26.260	26.155	0
2026-01-13	26.260	26.260	26.260	26.260	26.155	0
2026-01-12	26.260	26.260	26.260	26.260	26.155	0
2026-01-09	26.260	26.260	26.260	26.260	26.155	0
2026-01-08	26.260	26.260	26.260	26.260	26.155	2
2026-01-07	26.260	26.260	26.260	26.260	26.155	0
2026-01-06	26.260	26.260	26.260	26.260	26.155	0
2026-01-05	26.260	26.260	26.260	26.260	26.155	0
2026-01-02	26.260	26.260	26.260	26.260	26.155	5
2025-12-30	26.640	26.640	26.640	26.640	26.533	6
2025-12-29	26.490	26.490	26.490	26.490	26.384	0
2025-12-26	26.490	26.490	26.490	26.490	26.384	0
2025-12-23	26.490	26.490	26.490	26.490	26.384	0
2025-12-22	26.490	26.490	26.490	26.490	26.384	0
2025-12-19	26.490	26.490	26.490	26.490	26.384	0
2025-12-18	26.640	26.640	26.490	26.490	26.384	7
2025-12-17	26.750	26.750	26.750	26.750	26.643	0
2025-12-16	26.750	26.750	26.750	26.750	26.643	0
2025-12-15	26.750	26.750	26.750	26.750	26.643	0
2025-12-12	26.750	26.750	26.750	26.750	26.643	2
2025-12-11	26.750	26.750	26.750	26.750	26.643	0
2025-12-10	26.750	26.750	26.750	26.750	26.643	85
2025-12-09	23.950	23.950	23.950	23.950	23.854	0
2025-12-08	23.950	23.950	23.950	23.950	23.854	0
2025-12-05	23.950	23.950	23.950	23.950	23.854	0
2025-12-04	23.950	23.950	23.950	23.950	23.854	0
2025-12-03	23.950	23.950	23.950	23.950	23.854	0
2025-12-02	23.950	23.950	23.950	23.950	23.854	0
2025-12-01	23.950	23.950	23.950	23.950	23.854	0
2025-11-28	23.950	23.950	23.950	23.950	23.854	0
2025-11-27	23.950	23.950	23.950	23.950	23.854	0
2025-11-26	23.950	23.950	23.950	23.950	23.854	0
2025-11-25	23.950	23.950	23.950	23.950	23.854	0
2025-11-24	23.950	23.950	23.950	23.950	23.854	0
2025-11-21	23.950	23.950	23.950	23.950	23.854	0
2025-11-19	23.950	23.950	23.950	23.950	23.854	0
2025-11-18	23.950	23.950	23.950	23.950	23.854	0
2025-11-17	23.950	23.950	23.950	23.950	23.854	0
2025-11-14	23.950	23.950	23.950	23.950	23.854	0
2025-11-13	23.950	23.950	23.950	23.950	23.854	0
2025-11-12	23.950	23.950	23.950	23.950	23.854	0
2025-11-11	23.950	23.950	23.950	23.950	23.854	0
2025-11-10	23.950	23.950	23.950	23.950	23.854	1
2025-11-07	25.240	25.240	25.240	25.240	25.139	0
2025-11-06	25.240	25.240	25.240	25.240	25.108	0
2025-11-05	25.950	25.950	25.240	25.240	25.108	109
2025-11-04	26.130	26.130	25.950	25.950	25.815	101
2025-11-03	26.000	26.000	25.820	25.820	25.685	23
2025-10-31	26.000	26.000	26.000	26.000	25.864	0

← NewerPage 4 of 21 · 1,252 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.