Sibanye Stillwater Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	12.120	12.430	12.120	12.420	12.182	3,227
2024-08-20	12.100	12.340	12.010	12.150	11.917	1,350
2024-08-19	11.690	11.960	11.680	11.960	11.730	30,960
2024-08-16	11.550	11.650	11.450	11.570	11.348	56
2024-08-15	11.150	11.600	11.150	11.550	11.328	903
2024-08-14	11.290	11.290	10.980	11.100	10.887	1,318
2024-08-13	11.250	11.250	10.970	11.160	10.946	985
2024-08-12	11.180	11.180	10.710	10.970	10.759	1,369
2024-08-09	11.100	11.160	10.820	10.850	10.642	89,734
2024-08-08	11.200	11.200	11.060	11.200	10.985	5,239
2024-08-07	11.270	11.500	11.110	11.130	10.916	14,965
2024-08-06	11.350	11.480	11.160	11.420	11.201	19,383
2024-08-05	11.710	11.840	11.480	11.480	11.260	15,805
2024-08-02	12.310	12.310	11.950	12.000	11.770	13,795
2024-08-01	12.960	12.960	12.390	12.590	12.348	6,273
2024-07-31	12.550	13.000	12.550	12.930	12.682	5,479
2024-07-30	12.130	12.180	12.100	12.180	11.946	8,763
2024-07-29	12.210	12.240	11.810	11.950	11.721	53,048
2024-07-26	12.210	12.210	12.080	12.080	11.848	1,797
2024-07-25	12.350	12.350	12.150	12.170	11.936	17,835
2024-07-24	12.700	12.970	12.600	12.620	12.378	7,650
2024-07-23	12.310	12.430	12.220	12.430	12.191	8,556
2024-07-22	12.410	12.420	12.150	12.420	12.182	38,748
2024-07-19	12.410	12.450	12.260	12.450	12.211	470
2024-07-18	12.830	12.970	12.460	12.460	12.221	25,106
2024-07-17	13.190	13.370	12.660	12.830	12.584	15,259
2024-07-16	12.850	13.540	12.850	13.190	12.937	1,811
2024-07-15	12.780	12.930	12.600	12.850	12.603	18,531
2024-07-12	12.960	13.110	12.870	12.950	12.701	4,164
2024-07-11	13.310	13.460	13.030	13.140	12.888	11,464
2024-07-10	13.120	13.120	13.080	13.080	12.829	21
2024-07-09	12.880	13.150	12.870	13.070	12.819	789
2024-07-08	13.460	13.460	13.260	13.270	13.015	101
2024-07-05	12.890	13.440	12.890	13.440	13.182	18,158
2024-07-04	12.350	12.350	12.350	12.350	12.113	5
2024-07-03	12.200	12.900	12.200	12.740	12.495	6,036
2024-07-02	11.870	11.950	11.690	11.950	11.721	2,297
2024-07-01	12.200	12.200	11.860	11.870	11.642	513
2024-06-28	12.250	12.250	12.060	12.060	11.829	25,609
2024-06-27	12.230	12.240	11.830	11.830	11.603	36,385
2024-06-26	11.980	12.090	11.860	12.000	11.770	13,706
2024-06-25	12.700	12.700	12.010	12.010	11.779	16,767
2024-06-24	12.800	12.960	12.720	12.960	12.711	11,273
2024-06-21	12.760	12.890	12.760	12.870	12.623	502
2024-06-20	12.310	12.680	12.310	12.660	12.417	32,552
2024-06-19	12.500	12.500	12.500	12.500	12.260	0
2024-06-18	12.230	12.500	12.190	12.500	12.260	1,932
2024-06-17	12.320	12.450	12.010	12.010	11.779	51,308
2024-06-14	11.750	12.310	11.660	12.200	11.966	67,905
2024-06-13	12.360	12.360	11.760	11.800	11.574	1,656
2024-06-12	12.350	12.570	12.350	12.360	12.123	18,228
2024-06-11	12.100	12.100	11.870	11.920	11.691	11,717
2024-06-10	12.070	12.340	12.000	12.100	11.868	10,689
2024-06-07	12.020	12.050	11.710	11.710	11.485	792
2024-06-06	12.200	12.450	12.200	12.450	12.211	6,262
2024-06-05	12.200	12.230	12.020	12.020	11.789	2,532
2024-06-04	12.760	12.760	11.960	11.960	11.730	29,976
2024-06-03	13.180	13.400	13.070	13.400	13.143	19,672
2024-05-31	13.500	13.630	13.180	13.180	12.927	28,132
2024-05-29	12.980	13.200	12.960	13.070	12.819	402

← NewerPage 10 of 21 · 1,251 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.