Vulcan Materials Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 26.500 | 26.500 | 26.000 | 26.000 | 25.864 | 15 |
| 2025-10-29 | 25.980 | 25.980 | 25.980 | 25.980 | 25.844 | 0 |
| 2025-10-28 | 26.130 | 26.130 | 25.980 | 25.980 | 25.844 | 90 |
| 2025-10-27 | 26.490 | 26.490 | 26.490 | 26.490 | 26.352 | 0 |
| 2025-10-24 | 26.490 | 26.490 | 26.490 | 26.490 | 26.352 | 0 |
| 2025-10-23 | 26.490 | 26.490 | 26.490 | 26.490 | 26.352 | 0 |
| 2025-10-22 | 26.490 | 26.490 | 26.490 | 26.490 | 26.352 | 0 |
| 2025-10-21 | 26.490 | 26.490 | 26.490 | 26.490 | 26.352 | 0 |
| 2025-10-20 | 26.490 | 26.490 | 26.490 | 26.490 | 26.352 | 1 |
| 2025-10-17 | 26.700 | 26.700 | 26.490 | 26.490 | 26.352 | 101 |
| 2025-10-16 | 27.810 | 27.810 | 27.810 | 27.810 | 27.665 | 0 |
| 2025-10-15 | 27.810 | 27.810 | 27.810 | 27.810 | 27.665 | 3 |
| 2025-10-14 | 25.380 | 25.380 | 25.380 | 25.380 | 25.248 | 0 |
| 2025-10-13 | 25.380 | 25.380 | 25.380 | 25.380 | 25.248 | 0 |
| 2025-10-10 | 25.380 | 25.380 | 25.380 | 25.380 | 25.248 | 0 |
| 2025-10-09 | 25.380 | 25.380 | 25.380 | 25.380 | 25.248 | 0 |
| 2025-10-08 | 25.380 | 25.380 | 25.380 | 25.380 | 25.248 | 0 |
| 2025-10-07 | 25.380 | 25.380 | 25.380 | 25.380 | 25.248 | 0 |
| 2025-10-06 | 25.380 | 25.380 | 25.380 | 25.380 | 25.248 | 0 |
| 2025-10-03 | 25.380 | 25.380 | 25.380 | 25.380 | 25.248 | 0 |
| 2025-10-02 | 25.380 | 25.380 | 25.380 | 25.380 | 25.248 | 0 |
| 2025-10-01 | 25.380 | 25.380 | 25.380 | 25.380 | 25.248 | 0 |
| 2025-09-30 | 25.380 | 25.380 | 25.380 | 25.380 | 25.248 | 0 |
| 2025-09-29 | 25.380 | 25.380 | 25.380 | 25.380 | 25.248 | 0 |
| 2025-09-26 | 25.380 | 25.380 | 25.380 | 25.380 | 25.248 | 0 |
| 2025-09-25 | 25.380 | 25.380 | 25.380 | 25.380 | 25.248 | 0 |
| 2025-09-24 | 25.380 | 25.380 | 25.380 | 25.380 | 25.248 | 0 |
| 2025-09-23 | 25.380 | 25.380 | 25.380 | 25.380 | 25.248 | 0 |
| 2025-09-22 | 25.380 | 25.380 | 25.380 | 25.380 | 25.248 | 0 |
| 2025-09-19 | 25.380 | 25.380 | 25.380 | 25.380 | 25.248 | 0 |
| 2025-09-18 | 25.380 | 25.380 | 25.380 | 25.380 | 25.248 | 1 |
| 2025-09-17 | 26.880 | 26.880 | 26.880 | 26.880 | 26.740 | 0 |
| 2025-09-16 | 26.880 | 26.880 | 26.880 | 26.880 | 26.740 | 0 |
| 2025-09-15 | 26.880 | 26.880 | 26.880 | 26.880 | 26.740 | 0 |
| 2025-09-12 | 26.880 | 26.880 | 26.880 | 26.880 | 26.740 | 0 |
| 2025-09-11 | 26.880 | 26.880 | 26.880 | 26.880 | 26.740 | 1 |
| 2025-09-10 | 26.580 | 26.580 | 26.580 | 26.580 | 26.441 | 0 |
| 2025-09-09 | 26.580 | 26.580 | 26.580 | 26.580 | 26.441 | 0 |
| 2025-09-08 | 26.580 | 26.580 | 26.580 | 26.580 | 26.441 | 0 |
| 2025-09-05 | 26.580 | 26.580 | 26.580 | 26.580 | 26.441 | 0 |
| 2025-09-04 | 26.580 | 26.580 | 26.580 | 26.580 | 26.441 | 0 |
| 2025-09-03 | 26.580 | 26.580 | 26.580 | 26.580 | 26.441 | 0 |
| 2025-09-02 | 26.580 | 26.580 | 26.580 | 26.580 | 26.441 | 0 |
| 2025-09-01 | 26.580 | 26.580 | 26.580 | 26.580 | 26.441 | 0 |
| 2025-08-29 | 26.580 | 26.580 | 26.580 | 26.580 | 26.441 | 1 |
| 2025-08-28 | 26.430 | 26.430 | 26.430 | 26.430 | 26.292 | 0 |
| 2025-08-27 | 26.430 | 26.430 | 26.430 | 26.430 | 26.292 | 0 |
| 2025-08-26 | 26.430 | 26.430 | 26.430 | 26.430 | 26.292 | 0 |
| 2025-08-25 | 26.430 | 26.430 | 26.430 | 26.430 | 26.292 | 0 |
| 2025-08-22 | 26.430 | 26.430 | 26.430 | 26.430 | 26.292 | 1 |
| 2025-08-21 | 25.950 | 25.950 | 25.950 | 25.950 | 25.815 | 0 |
| 2025-08-20 | 25.950 | 25.950 | 25.950 | 25.950 | 25.815 | 80 |
| 2025-08-19 | 26.430 | 26.430 | 26.430 | 26.430 | 26.292 | 0 |
| 2025-08-18 | 26.430 | 26.430 | 26.430 | 26.430 | 26.292 | 1 |
| 2025-08-15 | 26.370 | 26.370 | 26.370 | 26.370 | 26.232 | 3 |
| 2025-08-14 | 26.350 | 26.350 | 26.350 | 26.350 | 26.213 | 2 |
| 2025-08-13 | 25.750 | 25.750 | 25.750 | 25.750 | 25.616 | 0 |
| 2025-08-12 | 25.750 | 25.750 | 25.750 | 25.750 | 25.585 | 0 |
| 2025-08-11 | 25.750 | 25.750 | 25.750 | 25.750 | 25.585 | 30 |
| 2025-08-08 | 25.570 | 25.570 | 25.570 | 25.570 | 25.406 | 0 |
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.