Nutrien Ltd. - NTR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	58.64	56.63	56.63	58.92	56.61	3.93M
September 30, 2025	57.7	58.71	58.71	58.84	57.44	2.18M
September 29, 2025	58.54	57.75	57.75	58.88	57.54	1.88M
September 26, 2025	58.22	58.82	58.82	59.15	57.59	3.92M
September 25, 2025	59.04	58.15	58.15	60.59	56.84	8.08M
September 24, 2025	56.35	59.03	59.03	59.73	56.35	6.14M
September 23, 2025	57.25	56.37	56.37	57.29	56.32	3.64M
September 22, 2025	56.51	57	57	57.1	56.04	2.23M
September 19, 2025	56.29	56.61	56.61	56.79	55.88	2.31M
September 18, 2025	56.25	56.23	56.23	56.5	55.67	2.04M
September 17, 2025	56.69	56.48	56.48	57.13	56.34	2.81M
September 16, 2025	57.14	56.71	56.71	57.2	56.47	3.13M
September 15, 2025	57.24	57.1	57.1	57.29	56.65	4.56M
September 12, 2025	56.99	56.95	56.95	57.42	56.8	2.45M
September 11, 2025	57.32	57.12	57.12	57.66	56.82	2.92M
September 10, 2025	56.51	57.41	57.41	57.53	56.51	2.46M
September 09, 2025	57.51	56.45	56.45	57.75	56.45	2.84M
September 08, 2025	56.61	57.32	57.32	57.5	56.61	2.98M
September 05, 2025	57	56.43	56.43	57.69	56.22	2.57M
September 04, 2025	56.45	56.98	56.98	57.06	55.81	2.71M
September 03, 2025	57.18	56.78	56.78	57.54	56.72	2.37M
September 02, 2025	57.66	57.6	57.6	57.74	57.06	2.67M
August 29, 2025	58.73	57.62	57.62	58.87	57.62	2.28M
August 28, 2025	58.43	58.82	58.82	58.9	57.88	3.32M
August 27, 2025	58.24	58.17	58.17	58.75	58.02	2.46M
August 26, 2025	58.24	58.55	58.55	58.69	57.92	1.61M
August 25, 2025	57.8	58.27	58.27	59.56	57.5	2.46M
August 22, 2025	57.56	57.9	57.9	58.13	57.48	1.31M
August 21, 2025	56.84	57.61	57.61	57.61	56.77	1.99M
August 20, 2025	57.15	57.04	57.04	57.57	56.67	1.43M
August 19, 2025	56.72	56.79	56.79	57.36	56.61	1.18M
August 18, 2025	56.98	56.7	56.7	57.18	56.31	1.42M
August 15, 2025	57.01	57.13	57.13	57.38	56.66	1.68M
August 14, 2025	56.3	56.91	56.91	56.95	56.26	1.72M
August 13, 2025	56.37	56.88	56.88	57.22	56.27	1.71M
August 12, 2025	56.3	56.05	56.05	56.47	55.3	2.68M
August 11, 2025	56.43	56.31	56.31	57.23	55.64	2.29M
August 08, 2025	55.94	55.69	55.69	56.04	54.67	3.8M
August 07, 2025	57.9	55.71	55.71	58.14	55.1	6M
August 06, 2025	58.6	57.95	57.95	59.5	57.95	3.04M
August 05, 2025	59.11	59.13	59.13	59.55	58.43	1.45M
August 04, 2025	58.62	59.06	59.06	59.21	58.51	920,200
August 01, 2025	59.06	58.56	58.56	59.25	58.15	1.52M
July 31, 2025	59.01	59.32	59.32	59.4	58.87	1.79M
July 30, 2025	59.92	59.35	59.35	60.01	59.02	1.86M
July 29, 2025	59.5	60.43	60.43	60.47	59.43	1.69M
July 28, 2025	59.72	59.61	59.61	59.82	59.14	998,600
July 25, 2025	60.03	60.09	60.09	60.25	59.64	986,869
July 24, 2025	60.39	60.29	60.29	60.82	60.09	1.41M
July 23, 2025	60.26	60.68	60.68	61.98	60.15	1.74M
July 22, 2025	59.52	60.03	60.03	60.23	59.43	1.12M
July 21, 2025	60.03	59.24	59.24	60.03	59.04	1.19M
July 18, 2025	59.16	60.01	60.01	60.94	58.86	2.57M
July 17, 2025	58	58.32	58.32	58.55	57.77	1.64M
July 16, 2025	59.59	58.46	58.46	59.83	58.45	2.61M
July 15, 2025	61.08	59.88	59.88	61.23	59.57	1.49M
July 14, 2025	61	60.92	60.92	61.66	60.7	1.7M
July 11, 2025	60.27	60.99	60.99	61.03	58.99	2.66M
July 10, 2025	62.08	60.8	60.8	62.15	60.74	1.85M
July 09, 2025	61.43	62.11	62.11	62.78	61.25	1.75M

Nutrien Ltd. (NTR) NYSE