ArcelorMittal (ARRJ) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | +0.00% | 0 | 0.00 |
| Nov 03, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 53.50 | 54.00 | 53.50 | 54.00 | 54.00 | -1.82% | 101 | 3.99 |
| Oct 30, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | +1.85% | 0 | 0.00 |
| Oct 29, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | 0 | 0.00 |
| Oct 28, 2026 | 55.00 | 55.00 | 54.50 | 54.50 | 54.50 | +3.81% | 25 | 1.00 |
| Oct 27, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.87% | 0 | 0.00 |
| Oct 23, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -3.60% | 0 | 0.00 |
| Oct 22, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | +0.91% | 0 | 0.00 |
| Oct 21, 2026 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | +0.00% | 66 | 2.20 |
| Oct 20, 2026 | 55.50 | 55.50 | 55.00 | 55.00 | 55.00 | -1.79% | 500 | 22.66 |
| Oct 19, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | 0 | 0.00 |
| Oct 16, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | +0.89% | 0 | 0.00 |
| Oct 15, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | 0 | 0.00 |
| Oct 13, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 57.00 | 57.00 | 56.50 | 56.50 | 56.50 | +2.73% | 66 | 3.14 |
| Oct 09, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | +1.85% | 0 | 0.00 |
| Oct 08, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -3.57% | 66 | 3.30 |
| Oct 07, 2026 | 57.50 | 57.50 | 56.00 | 56.00 | 56.00 | -2.61% | 40 | 1.72 |
| Oct 06, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | +1.77% | 0 | 0.00 |
| Oct 05, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -1.74% | 0 | 0.00 |
| Oct 02, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -2.54% | 0 | 0.00 |
| Oct 01, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.84% | 0 | 0.00 |
| Sep 30, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -2.46% | 0 | 0.00 |
| Sep 29, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.81% | 0 | 0.00 |
| Sep 28, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -1.60% | 0 | 0.00 |
| Sep 25, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -2.34% | 0 | 0.00 |
| Sep 23, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | +0.79% | 0 | 0.00 |
| Sep 22, 2026 | 63.00 | 63.50 | 63.00 | 63.50 | 63.50 | +0.00% | 416 | 23.07 |
| Sep 21, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -2.31% | 0 | 0.00 |
| Sep 18, 2026 | 65.50 | 65.50 | 65.00 | 65.00 | 65.00 | +1.56% | 73 | 4.33 |
| Sep 17, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | +0.79% | 0 | 0.00 |
| Sep 16, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | +1.60% | 0 | 0.00 |
| Sep 15, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -2.34% | 0 | 0.00 |
| Sep 14, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.78% | 0 | 0.00 |
| Sep 11, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -2.27% | 0 | 0.00 |
| Sep 10, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.49% | 0 | 0.00 |
| Sep 09, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | +0.00% | 10 | 0.52 |
| Sep 08, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.74% | 0 | 0.00 |
| Sep 07, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | +3.05% | 0 | 0.00 |
| Sep 04, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | +1.55% | 0 | 0.00 |
| Sep 03, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | +2.38% | 0 | 0.00 |
| Sep 02, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -1.56% | 0 | 0.00 |
| Sep 01, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | 0 | 0.00 |
| Aug 31, 2026 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | +1.56% | 166 | 7.63 |
| Aug 28, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.78% | 0 | 0.00 |
| Aug 27, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | +3.20% | 0 | 0.00 |
