Vulcan Materials Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	21.780	22.060	21.780	22.060	22.060	4
2026-10-19	21.750	21.780	21.750	21.780	21.780	454
2026-10-15	21.080	21.080	21.080	21.080	21.080	1,000
2026-10-14	20.200	20.200	20.200	20.200	20.200	2
2026-10-13	20.200	20.200	20.200	20.200	20.200	4
2026-10-09	19.400	19.400	19.400	19.400	19.400	1,010
2026-10-08	20.420	20.420	20.420	20.420	20.420	0
2026-10-07	20.420	20.420	20.420	20.420	20.420	0
2026-10-06	20.420	20.420	20.420	20.420	20.420	0
2026-10-05	20.420	20.420	20.420	20.420	20.420	1,001
2026-10-02	21.020	21.020	21.020	21.020	21.020	0
2026-10-01	21.020	21.020	21.020	21.020	21.020	0
2026-09-30	21.020	21.020	21.020	21.020	21.020	0
2026-09-29	21.020	21.020	21.020	21.020	21.020	130
2026-09-28	21.200	21.200	21.200	21.200	21.200	0
2026-09-25	21.080	21.200	21.080	21.200	21.200	11
2026-09-24	21.300	21.300	21.300	21.300	21.300	0
2026-09-23	21.300	21.300	21.300	21.300	21.300	580
2026-09-22	20.980	20.980	20.980	20.980	20.980	0
2026-09-21	20.900	20.980	20.900	20.980	20.980	128
2026-09-18	20.980	20.980	20.980	20.980	20.980	0
2026-09-17	20.980	20.980	20.980	20.980	20.980	162
2026-09-16	21.350	21.350	21.350	21.350	21.350	100
2026-09-15	21.480	21.480	21.480	21.480	21.480	5
2026-09-14	21.440	21.440	21.440	21.440	21.440	48
2026-09-11	21.440	21.440	21.440	21.440	21.440	0
2026-09-10	21.440	21.440	21.440	21.440	21.440	0
2026-09-09	22.000	22.000	21.440	21.440	21.440	4
2026-09-08	22.010	22.130	21.920	21.920	21.920	141
2026-09-04	22.440	22.440	22.420	22.420	22.420	9,001
2026-09-03	22.600	22.600	22.600	22.600	22.600	0
2026-09-02	22.600	22.600	22.600	22.600	22.600	5
2026-09-01	22.430	22.430	22.430	22.430	22.430	100
2026-08-31	23.500	23.500	23.500	23.500	23.500	0
2026-08-28	23.500	23.500	23.500	23.500	23.500	0
2026-08-27	23.500	23.500	23.500	23.500	23.500	0
2026-08-26	23.500	23.500	23.500	23.500	23.500	0
2026-08-25	23.140	23.500	23.140	23.500	23.500	134
2026-08-24	23.560	23.560	23.560	23.560	23.560	1
2026-08-21	24.280	24.280	24.280	24.280	24.280	0
2026-08-20	24.280	24.280	24.280	24.280	24.280	0
2026-08-19	24.280	24.280	24.280	24.280	24.280	0
2026-08-18	24.280	24.280	24.280	24.280	24.280	0
2026-08-17	25.520	25.520	24.200	24.280	24.280	33
2026-08-14	23.420	23.420	23.420	23.420	23.420	0
2026-08-13	23.420	23.420	23.420	23.420	23.420	0
2026-08-12	23.420	23.420	23.420	23.420	23.420	0
2026-08-11	23.420	23.420	23.420	23.420	23.389	0
2026-08-10	23.420	23.420	23.420	23.420	23.389	0
2026-08-07	23.420	23.420	23.420	23.420	23.389	0
2026-08-06	23.420	23.420	23.420	23.420	23.389	0
2026-08-05	23.420	23.420	23.420	23.420	23.389	0
2026-08-04	23.420	23.420	23.420	23.420	23.389	0
2026-08-03	23.420	23.420	23.420	23.420	23.389	0
2026-07-31	23.420	23.420	23.420	23.420	23.389	0
2026-07-30	23.420	23.420	23.420	23.420	23.389	0
2026-07-29	23.420	23.420	23.420	23.420	23.389	0
2026-07-28	23.420	23.420	23.420	23.420	23.389	0
2026-07-27	23.420	23.420	23.420	23.420	23.389	0
2026-07-24	23.420	23.420	23.420	23.420	23.389	60

Page 1 of 3 · 125 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.