Sibanye Stillwater Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	21.720	21.840	21.370	21.820	21.820	11,009
2026-07-24	21.370	21.650	21.330	21.330	21.330	12,967
2026-07-23	21.640	21.640	21.150	21.300	21.300	8,071
2026-07-22	21.080	22.550	21.080	22.160	22.160	24,123
2026-07-21	20.880	21.730	20.740	21.240	21.240	6,742
2026-07-20	20.580	20.580	20.340	20.340	20.340	10,564
2026-07-17	20.330	20.760	20.180	20.760	20.760	6,464
2026-07-16	21.170	21.170	20.520	20.650	20.650	101,110
2026-07-15	22.630	22.630	21.180	22.310	22.310	16,875
2026-07-14	21.980	22.630	21.750	22.630	22.630	10,174
2026-07-13	22.010	22.040	21.320	21.390	21.390	7,121
2026-07-10	21.900	22.010	21.690	22.010	22.010	10,824
2026-07-09	21.600	21.990	21.600	21.900	21.900	11,110
2026-07-08	21.800	21.800	20.930	21.240	21.240	8,640
2026-07-07	22.880	22.880	21.790	21.860	21.860	10,029
2026-07-06	22.950	23.180	22.910	23.020	23.020	9,602
2026-07-03	23.390	23.390	22.350	23.390	23.390	81
2026-07-02	22.780	23.610	22.780	23.300	23.300	11,430
2026-07-01	21.740	22.930	21.490	22.220	22.220	13,671
2026-06-30	22.570	22.570	21.740	21.740	21.740	5,017
2026-06-29	22.920	22.920	22.000	22.340	22.340	3,138
2026-06-26	22.990	23.340	22.780	22.920	22.920	4,195
2026-06-25	22.890	22.910	22.570	22.780	22.780	3,049
2026-06-24	22.520	22.770	21.950	22.160	22.160	11,601
2026-06-23	24.000	24.000	23.040	23.380	23.380	6,140
2026-06-22	24.890	24.890	23.880	24.100	24.100	5,915
2026-06-19	28.010	28.010	25.030	25.730	25.730	177
2026-06-18	25.990	25.990	24.940	25.410	25.410	3,217
2026-06-17	27.360	27.360	26.010	26.020	26.020	5,347
2026-06-16	28.050	28.050	26.990	27.360	27.360	1,561
2026-06-15	27.600	27.770	26.890	27.030	27.030	23,076
2026-06-12	24.340	25.070	24.340	25.070	25.070	3,784
2026-06-11	23.620	25.830	23.270	25.830	25.830	3,078
2026-06-10	23.830	24.240	23.600	23.600	23.600	2,447
2026-06-09	25.270	25.270	23.990	24.430	24.430	3,623
2026-06-08	25.710	26.170	25.130	26.170	26.170	2,598
2026-06-05	27.630	27.630	25.920	26.130	26.130	8,347
2026-06-03	29.910	29.910	28.280	28.350	28.350	4,663
2026-06-02	28.900	30.130	28.900	29.610	29.610	1,269
2026-06-01	29.590	29.760	28.630	29.490	29.490	6,136
2026-05-29	30.840	30.840	30.220	30.220	30.220	1,638
2026-05-28	29.420	31.250	29.420	31.250	31.250	4,245
2026-05-27	30.130	30.530	30.000	30.030	30.030	3,418
2026-05-26	29.780	30.720	29.590	30.690	30.690	9,021
2026-05-25	30.010	30.010	28.600	29.890	29.890	1,572
2026-05-22	28.540	30.010	28.050	30.010	30.010	563
2026-05-21	28.890	29.600	28.750	29.160	29.160	269
2026-05-20	28.850	29.730	28.590	29.490	29.490	817
2026-05-19	28.530	28.880	28.500	28.500	28.500	5,373
2026-05-18	30.250	31.030	29.800	29.800	29.800	8,717
2026-05-15	30.660	31.140	30.640	30.870	30.870	19,807
2026-05-14	32.580	33.120	32.550	32.700	32.700	2,771
2026-05-13	32.850	34.170	32.850	34.020	34.020	9,850
2026-05-12	32.790	33.200	31.820	33.200	33.200	670
2026-05-11	33.720	33.900	33.350	33.900	33.900	1,145
2026-05-08	31.780	33.180	31.780	32.790	32.790	94,428
2026-05-07	32.510	34.350	32.430	32.430	32.430	4,026
2026-05-06	28.340	33.330	28.340	33.180	33.180	6,011
2026-05-05	29.580	29.580	28.850	28.920	28.920	7,040
2026-05-04	29.500	29.680	29.070	29.070	29.070	1,319

← NewerPage 2 of 5 · 249 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.