Sibanye Stillwater Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	24.260	24.760	24.170	24.600	24.600	406
2026-10-19	25.530	25.700	24.720	25.700	25.700	483
2026-10-16	25.570	26.300	25.220	25.590	25.590	1,333
2026-10-15	24.980	25.290	24.040	25.290	25.290	12,604
2026-10-14	24.760	24.760	23.480	24.740	24.740	4,440
2026-10-13	25.290	25.410	24.680	24.980	24.980	17,053
2026-10-09	26.010	26.010	24.860	26.000	26.000	25,217
2026-10-08	24.360	24.960	24.290	24.960	24.960	5,878
2026-10-07	27.190	27.190	23.440	24.340	24.340	7,977
2026-10-06	24.950	27.040	24.750	27.040	27.040	2,415
2026-10-05	25.500	25.500	24.350	25.290	25.290	1,856
2026-10-02	26.420	26.420	26.080	26.080	26.080	2,743
2026-10-01	26.610	26.610	25.880	26.160	26.160	5,748
2026-09-30	27.240	27.240	26.370	26.440	26.440	5,479
2026-09-29	26.040	26.520	26.040	26.520	26.520	9,863
2026-09-28	25.910	26.620	25.770	26.580	26.580	20,478
2026-09-25	26.610	27.780	26.610	27.600	27.600	12,910
2026-09-24	27.330	27.330	26.340	26.610	26.610	2,246
2026-09-23	28.000	28.000	26.900	27.330	27.330	4,764
2026-09-22	29.010	29.250	28.320	29.160	29.160	5,635
2026-09-21	30.300	30.300	28.280	28.320	28.320	38,426
2026-09-18	29.610	31.330	29.610	31.330	31.330	20,045
2026-09-17	30.500	31.690	30.180	30.830	30.830	16,330
2026-09-16	31.000	31.000	29.280	30.180	29.152	12,733
2026-09-15	30.690	31.890	30.000	31.890	30.803	1,460
2026-09-14	31.000	31.000	30.020	30.420	29.384	43,965
2026-09-11	32.820	32.990	31.920	31.980	30.890	14,989
2026-09-10	32.850	32.910	31.850	32.840	32.840	9,612
2026-09-09	33.090	34.380	33.090	33.970	33.970	29,193
2026-09-08	34.090	34.090	32.910	33.100	33.100	14,287
2026-09-04	32.790	33.440	32.310	32.470	32.470	30,563
2026-09-03	33.000	33.500	32.790	33.500	33.500	11,385
2026-09-02	31.010	32.820	31.010	31.980	31.980	15,886
2026-09-01	29.600	30.720	29.600	30.030	30.030	7,448
2026-08-31	30.510	30.750	30.360	30.540	30.540	44,989
2026-08-28	32.530	33.270	31.140	32.390	32.390	28,863
2026-08-27	31.120	31.950	30.720	31.850	31.850	7,795
2026-08-26	32.330	32.330	31.170	31.830	31.830	12,990
2026-08-25	31.730	32.720	31.470	32.720	32.720	19,188
2026-08-24	32.810	32.810	31.890	32.310	32.310	18,931
2026-08-21	32.830	33.170	32.170	32.500	32.500	12,939
2026-08-20	30.100	30.930	29.850	30.720	30.720	24,161
2026-08-19	29.620	30.070	29.490	30.060	30.060	17,579
2026-08-18	27.540	28.030	27.420	27.830	27.830	15,004
2026-08-17	28.110	28.950	28.110	28.110	28.110	14,181
2026-08-14	27.990	28.230	27.960	28.110	28.110	7,758
2026-08-13	27.300	27.600	27.000	27.120	27.120	22,989
2026-08-12	28.010	28.230	27.490	27.900	27.900	14,356
2026-08-11	27.240	27.490	27.120	27.450	27.450	9,036
2026-08-10	27.720	27.750	26.540	27.480	27.480	63,270
2026-08-07	27.690	27.810	26.850	27.000	27.000	10,282
2026-08-06	25.490	25.650	25.190	25.410	25.410	15,993
2026-08-05	25.740	25.830	25.220	25.440	25.440	20,844
2026-08-04	23.880	25.010	23.880	25.010	25.010	11,470
2026-08-03	22.600	22.700	21.750	22.690	22.690	12,891
2026-07-31	22.520	22.520	22.250	22.370	22.370	7,992
2026-07-30	22.550	23.140	22.350	23.140	23.140	27,245
2026-07-29	21.890	22.380	21.420	21.830	21.830	15,131
2026-07-28	21.470	21.580	21.240	21.400	21.400	10,327
2026-07-27	21.720	21.840	21.370	21.820	21.820	11,009

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-18	0.6193 ZAR
2023-09-20	0.2187 ZAR
2023-03-22	0.5231 ZAR
2022-09-15	0.8394 ZAR
2022-09-14	0.6489 ZAR
2022-03-24	1.2088 ZAR
2022-03-23	0.9345 ZAR
2021-09-16	2.1211 ZAR
2021-09-15	1.6397 ZAR
2021-03-18	2.4366 ZAR
2021-03-17	1.8837 ZAR

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.