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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$58.85$78.30564,500——
2020-12-30$58.70$78.10525,200——
2020-12-29$58.00$77.17502,620——
2020-12-28$57.95$77.10365,800——
2020-12-24$58.20$77.43191,580——
2020-12-23$57.80$76.90406,760——
2020-12-22$57.50$76.50999,840——
2020-12-21$57.35$76.30939,380——
2020-12-18$58.30$77.572,804,300——
2020-12-17$57.80$76.90778,220——
2020-12-16$57.00$75.84649,220——
2020-12-15$57.70$76.77831,740——
2020-12-14$56.35$74.97889,400——
2020-12-11$57.20$76.101,261,420——
2020-12-10$57.65$76.701,234,260——
2020-12-09$58.05$77.231,428,740——
2020-12-08$57.70$76.771,093,680——
2020-12-07$56.75$75.501,161,560——
2020-12-04$57.70$76.77921,820——
2020-12-03$57.20$76.10814,280——
2020-12-02$57.35$76.30949,040——
2020-12-01$57.65$76.70920,240——
2020-11-30$56.65$75.371,264,220——
2020-11-27$57.40$76.37525,820——
2020-11-25$57.95$77.101,205,500——
2020-11-24$59.00$78.502,017,860——
2020-11-23$57.85$76.971,300,300——
2020-11-20$59.65$78.58789,880——
2020-11-19$59.60$78.51766,140——
2020-11-18$59.20$77.99854,620——
2020-11-17$59.65$78.581,173,840——
2020-11-16$60.75$80.031,142,880——
2020-11-13$58.95$77.66875,440——
2020-11-12$57.75$76.072,193,320——
2020-11-11$59.65$78.581,441,760——
2020-11-10$59.30$78.121,909,240——
2020-11-09$60.20$79.301,929,860——
2020-11-06$57.60$75.881,351,380——
2020-11-05$57.55$75.811,027,780——
2020-11-04$55.45$73.051,058,220——
2020-11-03$55.70$73.37664,420——
2020-11-02$54.25$71.461,206,060——
2020-10-30$52.15$68.701,500,400——
2020-10-29$52.50$69.161,027,080——
2020-10-28$51.60$67.971,368,520——
2020-10-27$52.85$69.621,072,120——
2020-10-26$53.15$70.02835,740——
2020-10-23$54.85$72.25605,080——
2020-10-22$55.20$72.72723,920——
2020-10-21$55.40$72.98820,500——
2020-10-20$55.95$73.701,044,580——
2020-10-19$56.40$74.30763,280——
2020-10-16$57.50$75.75852,600——
2020-10-15$57.35$75.55654,720——
2020-10-14$57.00$75.09623,000——
2020-10-13$57.05$75.15715,260——
2020-10-12$57.15$75.281,212,820——
2020-10-09$57.10$75.22651,540——
2020-10-08$56.70$74.691,137,860——
2020-10-07$56.15$73.971,443,360——
2020-10-06$55.05$72.521,632,900——
2020-10-05$55.65$73.311,656,880——
2020-10-02$55.05$72.521,589,860——
2020-10-01$55.05$72.521,463,500——
2020-09-30$55.25$72.781,435,580——
2020-09-29$54.25$71.461,021,460——
2020-09-28$54.55$71.861,283,080——
2020-09-25$54.10$71.271,379,780——
2020-09-24$52.90$69.69935,700——
2020-09-23$52.90$69.691,295,000——
2020-09-22$55.20$72.72874,020——
2020-09-21$55.05$72.521,771,740——
2020-09-18$56.25$74.102,981,640——
2020-09-17$56.60$74.562,380,780——
2020-09-16$55.95$73.701,729,040——
2020-09-15$56.05$73.841,124,960——
2020-09-14$55.75$73.442,253,760——
2020-09-11$55.30$72.851,180,260——
2020-09-10$55.55$73.182,335,500——
2020-09-09$55.05$72.521,405,400——
2020-09-08$53.85$70.941,809,840——
2020-09-04$55.10$72.581,739,320——
2020-09-03$55.40$72.981,654,940——
2020-09-02$57.15$75.282,517,420——
2020-09-01$56.20$73.281,519,060——
2020-08-31$55.30$72.101,518,680——
2020-08-28$56.25$73.34738,340——
2020-08-27$55.35$72.17991,240——
2020-08-26$54.75$71.391,105,500——
2020-08-25$54.35$70.861,149,240——
2020-08-24$54.35$70.861,488,120——
2020-08-21$55.55$72.431,091,160——
2020-08-20$56.40$73.541,137,520——
2020-08-19$56.45$73.602,177,820——
2020-08-18$55.40$72.231,516,120——
2020-08-17$56.55$73.73750,940——
2020-08-14$56.00$73.01619,900——
2020-08-13$56.00$73.011,459,720——
2020-08-12$55.95$72.95653,540——
2020-08-11$55.40$72.231,270,980——
2020-08-10$55.50$72.361,103,760——
2020-08-07$54.05$70.471,004,580——
2020-08-06$54.00$70.411,375,020——
2020-08-05$53.45$69.691,427,860——
2020-08-04$53.50$69.761,373,380——
2020-08-03$52.20$68.061,799,260——
2020-07-31$51.50$67.154,599,580——
2020-07-30$51.80$67.541,483,000——
2020-07-29$53.10$69.231,052,940——
2020-07-28$53.55$69.821,458,500——
2020-07-27$54.10$70.541,716,620——
2020-07-24$53.35$69.561,122,040——
2020-07-23$53.70$70.021,144,560——
2020-07-22$54.50$71.061,475,860——
2020-07-21$54.25$70.73976,120——
2020-07-20$53.65$69.95958,400——
2020-07-17$53.85$70.21973,300——
2020-07-16$53.75$70.08924,420——
2020-07-15$53.50$69.761,022,520——
2020-07-14$53.05$69.171,133,620——
2020-07-13$52.05$67.861,676,380——
2020-07-10$52.55$68.521,525,320——
2020-07-09$51.85$67.601,830,260——
2020-07-08$52.25$68.131,781,000——
2020-07-07$53.10$69.232,030,600——
2020-07-06$53.75$70.082,166,760——
2020-07-02$53.00$69.102,850,600——
2020-07-01$51.65$67.341,655,660——
2020-06-30$51.05$66.561,808,540——
2020-06-29$49.75$64.872,138,540——
2020-06-26$48.35$63.0417,272,620——
2020-06-25$50.05$65.262,327,720——
2020-06-24$49.80$64.932,240,000——
2020-06-23$51.20$66.761,979,740——
2020-06-22$51.35$66.951,998,740——
2020-06-19$51.55$67.218,622,340——
2020-06-18$51.40$67.021,523,520——
2020-06-17$51.35$66.951,626,580——
2020-06-16$51.30$66.892,170,580——
2020-06-15$51.00$66.503,460,780——
2020-06-12$49.05$63.953,468,580——
2020-06-11$45.95$59.912,650,740——
2020-06-10$49.10$64.021,575,500——
2020-06-09$51.00$66.501,784,140——
2020-06-08$52.50$68.452,276,520——
2020-06-05$54.40$70.931,534,800——
2020-06-04$52.65$68.651,008,940——
2020-06-03$52.50$68.451,509,300——
2020-06-02$51.65$67.341,755,520——
2020-06-01$50.90$66.371,342,440——
2020-05-29$51.05$66.565,478,720——
2020-05-28$50.00$65.19933,180——
2020-05-27$49.30$64.281,185,040——
2020-05-26$50.00$64.441,045,600——
2020-05-22$48.00$61.86892,600——
2020-05-21$47.40$61.09838,200——
2020-05-20$47.25$60.901,111,120——
2020-05-19$47.00$60.58916,840——
2020-05-18$48.20$62.12932,540——
2020-05-15$45.50$58.64747,900——
2020-05-14$45.45$58.581,005,760——
2020-05-13$45.55$58.711,542,940——
2020-05-12$45.55$58.711,930,440——
2020-05-11$44.15$56.901,053,940——
2020-05-08$44.85$57.80763,100——
2020-05-07$43.05$55.481,061,300——
2020-05-06$42.40$54.65776,400——
2020-05-05$42.90$55.29826,060——
2020-05-04$43.45$56.001,311,360——
2020-05-01$43.40$55.94819,520——
2020-04-30$44.85$57.801,922,580——
2020-04-29$46.20$59.54941,120——
2020-04-28$45.10$58.131,862,640——
2020-04-27$43.40$55.94867,260——
2020-04-24$42.10$54.26776,220——
2020-04-23$41.05$52.91820,380——
2020-04-22$41.80$53.87707,880——
2020-04-21$41.30$53.23915,300——
2020-04-20$43.20$55.68812,500——
2020-04-17$43.90$56.581,051,280——
2020-04-16$42.30$54.521,058,220——
2020-04-15$43.25$55.741,272,020——
2020-04-14$45.20$58.26967,180——
2020-04-13$44.50$57.351,060,160——
2020-04-09$45.80$59.031,869,460——
2020-04-08$42.55$54.841,630,540——
2020-04-07$40.65$52.391,347,940——
2020-04-06$41.10$52.971,518,440——
2020-04-03$39.20$50.521,662,240——
2020-04-02$40.90$52.712,150,760——
2020-04-01$39.30$50.652,343,940——
2020-03-31$40.60$52.331,643,400——
2020-03-30$41.40$53.361,246,420——
2020-03-27$39.00$50.262,666,920——
2020-03-26$40.65$52.392,564,100——
2020-03-25$38.55$49.682,743,380——
2020-03-24$37.60$48.462,649,480——
2020-03-23$33.10$42.662,686,320——
2020-03-20$36.50$47.044,982,300——
2020-03-19$37.15$47.883,833,800——
2020-03-18$31.95$41.182,435,820——
2020-03-17$31.15$40.153,232,540——
2020-03-16$29.75$38.344,413,140——
2020-03-13$34.10$43.956,267,540——
2020-03-12$33.50$43.186,012,060——
2020-03-11$39.95$51.493,531,960——
2020-03-10$44.85$57.803,755,120——
2020-03-09$44.40$57.223,914,080——
2020-03-06$46.60$60.062,161,740——
2020-03-05$46.95$60.511,645,020——
2020-03-04$48.85$62.961,718,100——
2020-03-03$47.95$61.802,312,420——
2020-03-02$48.95$62.352,039,320——
2020-02-28$46.60$59.353,293,440——
2020-02-27$47.30$60.253,066,580——
2020-02-26$48.80$62.162,715,800——
2020-02-25$48.35$61.582,239,140——
2020-02-24$49.65$63.241,411,260——
2020-02-21$51.20$65.21906,880——
2020-02-20$51.35$65.401,048,060——
2020-02-19$50.90$64.831,282,480——
2020-02-18$51.05$65.02884,860——
2020-02-14$51.05$65.021,135,740——
2020-02-13$50.80$64.701,135,560——
2020-02-12$52.35$66.681,675,860——
2020-02-11$54.85$69.861,112,000——
2020-02-10$54.05$68.841,180,660——
2020-02-07$54.10$68.911,008,200——
2020-02-06$55.05$70.121,716,280——
2020-02-05$55.10$70.182,356,080——
2020-02-04$54.35$69.231,628,860——
2020-02-03$53.40$68.022,576,260——
2020-01-31$52.95$67.449,995,720——
2020-01-30$54.15$68.971,130,380——
2020-01-29$54.25$69.101,252,100——
2020-01-28$54.45$69.351,644,400——
2020-01-27$53.85$68.593,042,000——
2020-01-24$52.45$66.81747,900——
2020-01-23$53.65$68.33952,100——
2020-01-22$53.65$68.33811,560——
2020-01-21$53.50$68.141,380,660——
2020-01-17$54.50$69.421,205,800——
2020-01-16$54.10$68.91698,060——
2020-01-15$53.35$67.95795,440——
2020-01-14$53.10$67.631,104,320——
2020-01-13$53.45$68.08841,120——
2020-01-10$52.25$66.55705,380——
2020-01-09$52.00$66.23798,600——
2020-01-08$51.85$66.04990,300——
2020-01-07$51.65$65.791,818,760——
2020-01-06$52.10$66.361,724,340——
2020-01-03$52.45$66.811,889,460——
2020-01-02$53.15$67.702,005,940——