Vulcan Materials Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	25.570	25.570	25.570	25.570	25.406	0
2025-08-06	25.570	25.570	25.570	25.570	25.406	0
2025-08-05	25.570	25.570	25.570	25.570	25.406	0
2025-08-04	25.570	25.570	25.570	25.570	25.406	0
2025-08-01	25.570	25.570	25.570	25.570	25.406	0
2025-07-31	25.570	25.570	25.570	25.570	25.406	5
2025-07-30	25.770	25.770	25.590	25.590	25.426	20
2025-07-29	23.520	23.520	23.520	23.520	23.369	0
2025-07-28	23.520	23.520	23.520	23.520	23.369	0
2025-07-25	23.520	23.520	23.520	23.520	23.369	0
2025-07-24	23.520	23.520	23.520	23.520	23.369	0
2025-07-23	23.520	23.520	23.520	23.520	23.369	25
2025-07-22	23.520	23.520	23.520	23.520	23.369	0
2025-07-21	23.520	23.520	23.520	23.520	23.369	0
2025-07-18	23.520	23.520	23.520	23.520	23.369	0
2025-07-17	23.520	23.520	23.520	23.520	23.369	0
2025-07-16	23.520	23.520	23.520	23.520	23.369	0
2025-07-15	23.520	23.520	23.520	23.520	23.369	0
2025-07-14	23.520	23.520	23.520	23.520	23.369	0
2025-07-11	23.520	23.520	23.520	23.520	23.369	0
2025-07-10	23.520	23.520	23.520	23.520	23.369	0
2025-07-09	23.520	23.520	23.520	23.520	23.369	0
2025-07-08	23.520	23.520	23.520	23.520	23.369	0
2025-07-07	23.520	23.520	23.520	23.520	23.369	0
2025-07-04	23.520	23.520	23.520	23.520	23.369	0
2025-07-03	23.520	23.520	23.520	23.520	23.369	0
2025-07-02	23.520	23.520	23.520	23.520	23.369	0
2025-07-01	23.520	23.520	23.520	23.520	23.369	0
2025-06-30	23.520	23.520	23.520	23.520	23.369	0
2025-06-27	23.520	23.520	23.520	23.520	23.369	0
2025-06-26	23.520	23.520	23.520	23.520	23.369	0
2025-06-25	23.520	23.520	23.520	23.520	23.369	0
2025-06-24	23.520	23.520	23.520	23.520	23.369	0
2025-06-23	23.520	23.520	23.520	23.520	23.369	0
2025-06-20	23.520	23.520	23.520	23.520	23.369	25
2025-06-18	23.920	23.920	23.920	23.920	23.766	10
2025-06-17	24.320	24.320	24.320	24.320	24.164	0
2025-06-16	24.320	24.320	24.320	24.320	24.164	0
2025-06-13	24.320	24.320	24.320	24.320	24.164	2
2025-06-12	24.320	24.320	24.320	24.320	24.164	0
2025-06-11	24.320	24.320	24.320	24.320	24.164	1
2025-06-10	25.170	25.170	25.170	25.170	25.008	0
2025-06-09	25.170	25.170	25.170	25.170	25.008	0
2025-06-06	25.170	25.170	25.170	25.170	25.008	0
2025-06-05	25.170	25.170	25.170	25.170	25.008	0
2025-06-04	25.170	25.170	25.170	25.170	25.008	0
2025-06-03	25.170	25.170	25.170	25.170	25.008	0
2025-06-02	25.170	25.170	25.170	25.170	25.008	0
2025-05-30	25.170	25.170	25.170	25.170	25.008	200
2025-05-29	25.500	25.500	25.500	25.500	25.336	0
2025-05-28	25.500	25.500	25.500	25.500	25.336	0
2025-05-27	25.500	25.500	25.500	25.500	25.336	0
2025-05-26	25.500	25.500	25.500	25.500	25.336	0
2025-05-23	25.500	25.500	25.500	25.500	25.336	0
2025-05-22	25.500	25.500	25.500	25.500	25.336	0
2025-05-21	25.500	25.500	25.500	25.500	25.305	1
2025-05-20	25.210	25.210	25.210	25.210	25.017	0
2025-05-19	25.210	25.210	25.210	25.210	25.017	1
2025-05-16	25.200	25.200	25.200	25.200	25.007	0
2025-05-15	25.200	25.200	25.200	25.200	25.007	0

← NewerPage 6 of 21 · 1,247 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.