Alcoa Corporation ( 0HCB.L) - Price History
Monthly price history for 0HCB.L (Alcoa Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2025 | $28.04 | $28.04 |
| April 2025 | $24.38 | $24.38 |
| March 2025 | $30.22 | $30.22 |
| February 2025 | $32.86 | $32.86 |
| January 2025 | $35.60 | $35.60 |
| December 2024 | $37.82 | $37.82 |
| November 2024 | $46.43 | $46.43 |
| October 2024 | $40.12 | $40.12 |
| September 2024 | $38.52 | $38.62 |
| August 2024 | $31.79 | $31.87 |
| July 2024 | $32.73 | $32.92 |
| June 2024 | $39.57 | $39.80 |
| May 2024 | $43.68 | $43.93 |
| April 2024 | $35.19 | $35.48 |
| March 2024 | $33.55 | $33.82 |
| February 2024 | $26.60 | $26.92 |
| January 2024 | $30.41 | $30.78 |
| December 2023 | $33.86 | $34.26 |
| November 2023 | $26.61 | $26.93 |
| October 2023 | $25.54 | $25.84 |
| September 2023 | $28.73 | $29.20 |
| August 2023 | $30.16 | $30.64 |
| July 2023 | $35.74 | $36.43 |
| June 2023 | $32.99 | $33.62 |
| May 2023 | $30.90 | $31.50 |
| April 2023 | $36.31 | $37.11 |
| March 2023 | $41.45 | $42.37 |
| February 2023 | $48.48 | $49.64 |
| January 2023 | $50.28 | $51.48 |
| December 2022 | $43.78 | $44.83 |
| November 2022 | $48.42 | $49.58 |
| October 2022 | $38.28 | $39.20 |
| September 2022 | $33.47 | $34.36 |
| August 2022 | $48.46 | $49.75 |
| July 2022 | $49.29 | $50.70 |
| June 2022 | $44.77 | $46.05 |
| May 2022 | $61.34 | $63.10 |
| April 2022 | $67.04 | $69.08 |
| March 2022 | $88.41 | $91.10 |
| February 2022 | $72.96 | $75.27 |
| January 2022 | $54.62 | $56.35 |
| December 2021 | $58.11 | $59.95 |
| November 2021 | $45.20 | $46.63 |
| October 2021 | $44.22 | $45.62 |
| September 2021 | $47.87 | $49.49 |
| August 2021 | $42.63 | $44.07 |
| July 2021 | $38.52 | $39.82 |
| June 2021 | $35.59 | $36.79 |
| May 2021 | $38.37 | $39.67 |
| April 2021 | $35.67 | $36.88 |
| March 2021 | $31.31 | $32.37 |
| February 2021 | $23.76 | $24.56 |
| January 2021 | $17.58 | $18.18 |
| December 2020 | $22.28 | $23.04 |
| November 2020 | $19.93 | $20.60 |
| October 2020 | $12.58 | $13.01 |
| September 2020 | $11.80 | $12.19 |
| August 2020 | $14.52 | $15.01 |
| July 2020 | $12.77 | $13.20 |
| June 2020 | $10.83 | $11.20 |
| May 2020 | $8.82 | $9.12 |
| April 2020 | $7.42 | $7.67 |
| March 2020 | $5.87 | $6.07 |
| February 2020 | $15.71 | $16.24 |
| January 2020 | $13.78 | $14.25 |
| December 2019 | $20.11 | $20.79 |
| November 2019 | $19.81 | $20.48 |
| October 2019 | $20.26 | $20.94 |
| September 2019 | $19.46 | $20.12 |
| August 2019 | $17.98 | $18.59 |
| July 2019 | $22.73 | $23.50 |
| June 2019 | $21.59 | $22.32 |
| May 2019 | $23.63 | $24.43 |
| April 2019 | $25.87 | $26.74 |
| March 2019 | $27.07 | $27.99 |
| February 2019 | $29.65 | $30.65 |
| January 2019 | $26.99 | $27.90 |
| December 2018 | $25.24 | $26.09 |
| November 2018 | $31.27 | $32.33 |
| October 2018 | $33.79 | $34.93 |
| September 2018 | $40.66 | $42.04 |
| July 2018 | $41.58 | $42.99 |
| June 2018 | $43.04 | $44.50 |
| May 2018 | $50.37 | $50.37 |
| April 2018 | $51.60 | $51.60 |
| March 2018 | $44.42 | $44.42 |
| February 2018 | $46.22 | $46.22 |
| January 2018 | $52.52 | $52.52 |
| November 2014 | $15.88 | $16.48 |
| December 2007 | $34.83 | $38.52 |
| November 2007 | $35.29 | $39.03 |
| October 2007 | $34.65 | $38.48 |
| September 2007 | $33.90 | $37.65 |
| August 2007 | $32.32 | $35.90 |
| July 2007 | $36.70 | $40.94 |
| June 2007 | $34.98 | $39.03 |
| May 2007 | $36.06 | $40.24 |
| April 2007 | $30.26 | $33.91 |
| March 2007 | $28.60 | $32.05 |
| February 2007 | $31.16 | $34.92 |
| January 2007 | $28.80 | $32.44 |
| December 2006 | $27.54 | $31.02 |
| November 2006 | $27.18 | $30.62 |
| October 2006 | $24.30 | $27.51 |
| September 2006 | $25.06 | $28.38 |
| August 2006 | $25.47 | $28.84 |
| July 2006 | $25.94 | $29.52 |
| June 2006 | $25.72 | $29.28 |
| May 2006 | $30.34 | $34.54 |
| April 2006 | $29.43 | $33.64 |
| February 2006 | $25.84 | $29.54 |
| January 2006 | $26.64 | $30.61 |
| December 2005 | $25.31 | $29.08 |
| November 2005 | $24.22 | $27.83 |
| October 2005 | $20.66 | $23.88 |
| September 2005 | $21.09 | $24.38 |
| August 2005 | $23.46 | $27.12 |
| June 2005 | $23.88 | $27.76 |
| May 2005 | $23.29 | $27.06 |
| April 2005 | $24.71 | $28.87 |
| March 2005 | $27.18 | $31.76 |
| February 2005 | $26.89 | $31.41 |
| January 2005 | $25.53 | $29.98 |
| December 2004 | $26.84 | $31.51 |
| November 2004 | $28.63 | $33.62 |
| September 2004 | $25.81 | $30.44 |
| May 2004 | $25.06 | $29.85 |
| March 2004 | $29.28 | $34.87 |
| February 2004 | $31.06 | $36.99 |
| January 2004 | $31.74 | $37.95 |
| December 2003 | $32.23 | $38.55 |
| November 2003 | $27.21 | $32.54 |
| January 2003 | $18.54 | $22.59 |
| December 2002 | $19.32 | $23.53 |
| July 2001 | $31.18 | $39.17 |
0HCB.L
Price: $28.04
52 week price:
Dividend Yield: 1.22%
5-year range yield:
Forward Dividend Yield: 1.53%
Payout Ratio: 10.52%
Payout Ratio Range:
Dividend Per Share: 0.40 USD
Earnings Per Share: 3.80 USD
P/E Ratio: 6.73
Exchange: LSE
Sector: Basic Materials
Industry: Materials
Market Capitalization: 6.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 5
DGR3: 30.00%