NYSE:AMCR | Historical Stock Price | Amcor plc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-05-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$31.83$40.01$50.29$63.22$79.47$99.892012-05-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$54.20$69.03723,880——
2019-12-30$54.25$69.10576,720——
2019-12-27$54.75$69.74716,000——
2019-12-26$54.25$69.10542,900——
2019-12-24$53.95$68.72219,100——
2019-12-23$54.55$69.48671,160——
2019-12-20$53.85$68.593,574,920——
2019-12-19$54.00$68.781,066,060——
2019-12-18$53.85$68.591,588,260——
2019-12-17$54.05$68.841,511,160——
2019-12-16$53.80$68.53723,360——
2019-12-13$52.80$67.25538,820——
2019-12-12$53.40$68.02987,760——
2019-12-11$52.40$66.74990,740——
2019-12-10$51.75$65.911,034,880——
2019-12-09$52.15$66.42972,120——
2019-12-06$52.35$66.681,503,180——
2019-12-05$51.65$65.79963,400——
2019-12-04$50.90$64.831,225,080——
2019-12-03$50.35$64.13945,040——
2019-12-02$50.85$64.772,081,280——
2019-11-29$51.30$65.34571,560——
2019-11-27$51.50$65.601,094,720——
2019-11-26$50.75$64.645,508,340——
2019-11-25$50.55$63.651,044,600——
2019-11-22$50.30$63.341,147,180——
2019-11-21$49.50$62.33758,360——
2019-11-20$49.15$61.892,007,900——
2019-11-19$50.70$63.841,541,680——
2019-11-18$50.10$63.091,115,120——
2019-11-15$50.10$63.091,065,600——
2019-11-14$49.75$62.65820,360——
2019-11-13$49.30$62.08679,240——
2019-11-12$49.15$61.89914,240——
2019-11-11$49.05$61.761,083,300——
2019-11-08$48.85$61.511,659,580——
2019-11-07$48.90$61.581,765,140——
2019-11-06$49.85$62.771,770,900——
2019-11-05$50.00$62.961,468,320——
2019-11-04$49.45$62.271,150,380——
2019-11-01$48.65$61.261,070,420——
2019-10-31$47.60$59.946,254,040——
2019-10-30$47.80$60.191,136,900——
2019-10-29$47.40$59.691,060,360——
2019-10-28$47.90$60.321,153,880——
2019-10-25$48.60$61.201,300,900——
2019-10-24$47.35$59.62965,900——
2019-10-23$48.55$61.131,083,060——
2019-10-22$48.30$60.821,289,240——
2019-10-21$48.40$60.95926,180——
2019-10-18$47.95$60.381,102,620——
2019-10-17$47.95$60.38960,740——
2019-10-16$46.95$59.121,317,440——
2019-10-15$47.95$60.381,084,760——
2019-10-14$47.95$60.38901,440——
2019-10-11$48.00$60.441,110,360——
2019-10-10$46.60$58.68661,420——
2019-10-09$46.60$58.68877,100——
2019-10-08$46.15$58.11977,920——
2019-10-07$46.95$59.121,235,640——
2019-10-04$47.45$59.751,352,020——
2019-10-03$47.75$60.131,230,180——
2019-10-02$47.10$59.311,184,140——
2019-10-01$47.75$60.13893,640——
2019-09-30$48.75$61.391,203,320——
2019-09-27$48.65$61.26946,300——
2019-09-26$48.05$60.51713,460——
2019-09-25$48.25$60.76573,700——
2019-09-24$48.00$60.44862,480——
2019-09-23$48.25$60.76917,400——
2019-09-20$48.30$60.822,866,240——
2019-09-19$48.95$61.64938,500——
2019-09-18$49.10$61.83789,140——
2019-09-17$48.80$61.45912,920——
2019-09-16$48.35$60.881,169,560——
2019-09-13$51.10$64.351,513,260——
2019-09-12$50.50$63.591,368,740——
2019-09-11$50.70$63.841,124,960——
2019-09-10$50.30$63.341,773,840——
2019-09-09$49.05$61.011,197,420——
2019-09-06$49.35$61.38823,320——
2019-09-05$48.85$60.76808,620——
2019-09-04$48.55$60.39750,780——
2019-09-03$48.55$60.39782,780——
2019-08-30$49.10$61.07791,600——
2019-08-29$48.70$60.57695,880——
2019-08-28$48.55$60.39888,760——
2019-08-27$48.90$60.821,688,000——
2019-08-26$48.60$60.45784,340——
2019-08-23$47.20$58.711,631,120——
2019-08-22$47.70$59.331,457,720——
2019-08-21$48.25$60.011,120,840——
2019-08-20$49.85$62.001,030,640——
2019-08-19$50.55$62.87881,440——
2019-08-16$49.60$61.69806,880——
2019-08-15$48.50$60.32736,980——
2019-08-14$49.75$61.881,008,100——
2019-08-13$52.15$64.86656,500——
2019-08-12$51.35$63.87439,360——
2019-08-09$52.35$65.11608,640——
2019-08-08$53.05$65.981,105,940——
2019-08-07$52.15$64.861,016,200——
2019-08-06$51.20$63.68940,300——
2019-08-05$51.50$64.061,120,620——
2019-08-02$52.70$65.55744,540——
2019-08-01$52.55$65.36740,640——
2019-07-31$53.00$65.921,337,180——
2019-07-30$53.05$65.98765,300——
2019-07-29$54.35$67.60347,320——
2019-07-26$54.80$68.16634,360——
2019-07-25$54.90$68.291,095,560——
2019-07-24$53.95$67.10767,360——
2019-07-23$54.30$67.54593,900——
2019-07-22$53.70$66.791,703,100——
2019-07-19$56.35$70.09671,620——
2019-07-18$56.40$70.151,623,060——
2019-07-17$55.90$69.531,640,780——
2019-07-16$54.50$67.791,152,980——
2019-07-15$55.40$68.91605,040——
2019-07-12$55.75$69.341,032,520——
2019-07-11$55.40$68.91880,900——
2019-07-10$54.80$68.16728,480——
2019-07-09$55.10$68.531,339,820——
2019-07-08$57.20$71.15606,200——
2019-07-05$58.05$72.20713,020——
2019-07-03$58.40$72.64602,700——
2019-07-02$57.90$72.021,321,740——
2019-07-01$57.15$71.081,559,840——
2019-06-28$57.45$71.461,520,900——
2019-06-27$57.45$71.461,083,860——
2019-06-26$57.55$71.581,871,220——
2019-06-25$57.30$71.272,472,400——
2019-06-24$55.70$69.284,635,160——
2019-06-21$55.10$68.533,042,180——
2019-06-20$54.35$67.601,481,540——
2019-06-19$52.95$65.861,564,780——
2019-06-18$54.00$67.171,388,060——
2019-06-17$53.25$66.232,398,240——
2019-06-14$54.65$67.972,599,000——
2019-06-13$54.90$68.291,647,660——
2019-06-12$56.10$69.782,268,500——
2019-06-11$55.90$69.537,180,480——
2019-06-10$55.75$69.340——
2019-06-07$55.75$69.340——
2019-06-06$55.75$69.340——
2019-06-05$55.75$69.340——
2019-06-04$55.75$69.340——
2019-06-03$55.75$69.34540——
2019-05-31$55.75$69.34100——
2019-05-30$58.45$72.700——
2019-05-29$58.45$72.7020——
2019-05-28$58.45$72.700——
2019-05-24$58.45$72.700——
2019-05-23$58.45$72.700——
2019-05-22$58.45$72.700——
2019-05-21$58.45$72.700——
2019-05-20$58.45$72.700——
2019-05-17$58.45$72.700——
2019-05-16$58.45$72.700——
2019-05-15$58.45$72.700——
2019-05-14$58.45$72.700——
2019-05-13$58.45$72.700——
2019-05-10$58.45$72.700——
2019-05-09$58.45$72.700——
2019-05-08$58.45$72.700——
2019-05-07$58.45$72.7026,220——
2019-05-06$58.45$72.7020——
2019-05-03$58.45$72.7040,800——
2019-05-02$55.00$68.410——
2019-05-01$55.00$68.410——
2019-04-30$55.00$68.4120——
2019-04-29$55.00$68.410——
2019-04-26$55.00$68.410——
2019-04-25$55.00$67.6820——
2019-04-24$55.50$68.290——
2019-04-23$55.50$68.297,220——
2019-04-22$54.65$67.252,040——
2019-04-18$55.05$67.740——
2019-04-17$55.05$67.743,060——
2019-04-16$55.75$68.603,840——
2019-04-15$56.25$69.212,040——
2019-04-12$56.25$69.210——
2019-04-11$56.25$69.21120——
2019-04-10$56.25$69.218,000——
2019-04-09$56.25$69.2111,600——
2019-04-08$55.10$67.804,080——
2019-04-05$54.15$66.63160——
2019-04-04$55.40$68.170——
2019-04-03$55.40$68.170——
2019-04-02$55.40$68.170——
2019-04-01$55.40$68.174,120——
2019-03-29$53.75$66.140——
2019-03-28$53.75$66.1420——
2019-03-27$54.00$66.451,000——
2019-03-26$53.90$66.3220——
2019-03-25$53.90$66.3214,120——
2019-03-22$54.00$66.454,140——
2019-03-21$53.45$65.772,900——
2019-03-20$52.35$64.420——
2019-03-19$52.35$64.420——
2019-03-18$52.35$64.420——
2019-03-15$52.35$64.420——
2019-03-14$52.35$64.4220——
2019-03-13$52.35$64.422,060——
2019-03-12$52.45$64.543,000——
2019-03-11$51.70$63.6220——
2019-03-08$51.70$63.620——
2019-03-07$51.70$63.62180——
2019-03-06$51.70$63.6220——
2019-03-05$51.50$63.3720——
2019-03-04$53.50$65.830——
2019-03-01$53.50$64.5320——
2019-02-28$53.50$64.530——
2019-02-27$53.50$64.530——
2019-02-26$53.50$64.530——
2019-02-25$53.50$64.5340——
2019-02-22$51.35$61.940——
2019-02-21$51.35$61.940——
2019-02-20$51.35$61.940——
2019-02-19$51.35$61.9420——
2019-02-15$51.35$61.942,000——
2019-02-14$51.35$61.9440——
2019-02-13$51.35$61.940——
2019-02-12$51.35$61.940——
2019-02-11$51.35$61.942,020——
2019-02-08$51.50$62.1220——
2019-02-07$51.50$62.1220——
2019-02-06$50.45$60.850——
2019-02-05$50.45$60.853,080——
2019-02-04$48.45$58.4420——
2019-02-01$48.45$58.443,060——
2019-01-31$48.45$58.440——
2019-01-30$48.45$58.440——
2019-01-29$48.45$58.440——
2019-01-28$48.45$58.4420——
2019-01-25$48.45$58.440——
2019-01-24$48.45$58.440——
2019-01-23$48.45$58.444,520——
2019-01-22$47.75$57.6020——
2019-01-18$47.75$57.6060——
2019-01-17$47.85$57.721,600——
2019-01-16$46.75$56.390——
2019-01-15$46.75$56.3960——
2019-01-14$47.55$57.368,080——
2019-01-11$47.55$57.362,060——
2019-01-10$47.55$57.3660——
2019-01-09$47.25$56.993,460——
2019-01-08$47.20$56.932,040——
2019-01-07$47.50$57.297,200——
2019-01-04$46.50$56.0920——
2019-01-03$46.50$56.0924,400——
2019-01-02$46.50$56.090——