Sibanye Stillwater Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	28.830	29.970	28.830	29.610	29.610	2,255
2026-04-29	29.370	29.370	28.380	28.830	28.830	803
2026-04-28	30.000	30.080	29.310	29.700	29.700	7,389
2026-04-27	30.690	32.590	30.690	32.590	32.590	4,164
2026-04-24	31.740	32.100	31.740	31.920	31.920	1,954
2026-04-23	31.950	31.950	30.960	31.530	31.530	1,343
2026-04-22	31.790	32.650	31.790	31.980	31.980	1,513
2026-04-20	34.730	34.730	33.170	33.540	33.540	822
2026-04-17	33.840	35.270	33.840	34.380	34.380	4,581
2026-04-16	32.970	33.050	32.520	32.760	32.760	2,051
2026-04-15	33.850	33.850	32.910	32.910	32.910	6,386
2026-04-14	33.540	33.540	33.030	33.510	33.510	3,109
2026-04-13	32.640	32.850	32.550	32.790	32.790	148
2026-04-10	33.500	33.500	32.010	32.160	32.160	1,313
2026-04-09	33.490	33.630	32.870	33.450	33.450	343
2026-04-08	34.920	35.000	33.030	33.720	33.720	3,210
2026-04-07	31.620	31.950	31.000	31.950	31.950	6,343
2026-04-06	32.550	32.660	31.800	32.130	32.130	1,494
2026-04-02	30.900	32.370	30.270	32.370	32.370	9,256
2026-04-01	32.400	32.650	31.840	31.950	31.950	5,738
2026-03-31	30.680	32.000	29.510	31.740	31.740	6,482
2026-03-30	30.560	30.600	29.250	30.550	30.550	4,820
2026-03-27	29.240	30.510	28.800	30.180	30.180	973
2026-03-26	29.500	30.380	29.500	29.610	29.610	3,794
2026-03-25	30.880	31.800	30.760	30.840	30.840	5,278
2026-03-24	28.950	30.470	28.870	30.270	30.270	3,264
2026-03-23	29.990	29.990	28.650	29.580	29.580	3,100
2026-03-20	30.880	30.880	29.440	29.780	29.780	8,806
2026-03-19	33.880	33.880	30.950	31.500	31.500	1,543
2026-03-18	32.400	34.620	32.000	34.540	33.865	2,048
2026-03-17	34.680	34.770	34.000	34.000	33.335	266
2026-03-16	34.740	35.370	34.140	34.590	33.914	1,607
2026-03-13	34.770	34.770	32.920	33.600	32.955	8,374
2026-03-12	36.210	36.700	34.770	35.960	35.270	3,812
2026-03-11	35.480	35.680	34.440	35.640	34.956	13,316
2026-03-10	37.250	37.880	37.000	37.000	36.290	1,386
2026-03-09	35.960	37.280	35.480	37.280	36.564	9,795
2026-03-06	36.600	37.730	36.050	36.920	36.211	7,154
2026-03-05	38.700	38.700	36.560	37.400	36.682	5,395
2026-03-04	39.350	39.880	38.610	38.970	38.222	1,738
2026-03-03	38.240	40.040	37.350	39.360	38.604	7,533
2026-03-02	46.000	46.100	42.490	43.950	43.106	12,728
2026-02-27	43.720	45.640	43.720	45.400	44.528	27,047
2026-02-26	42.950	43.720	42.080	43.720	42.881	2,875
2026-02-25	41.240	43.880	41.240	42.960	42.135	2,291
2026-02-24	41.720	41.950	40.440	41.240	40.448	7,629
2026-02-23	41.360	42.300	41.010	41.720	40.919	3,635
2026-02-20	40.500	41.160	38.700	41.160	40.370	11,330
2026-02-19	39.000	40.480	37.710	40.200	39.428	17,278
2026-02-18	41.920	42.570	41.160	41.880	41.076	4,290
2026-02-13	42.490	45.160	42.490	45.120	44.254	699
2026-02-12	45.230	45.800	41.970	41.970	41.164	4,252
2026-02-11	44.300	45.880	44.100	45.760	44.882	10,187
2026-02-10	44.300	44.300	43.500	44.080	43.234	1,781
2026-02-09	42.600	44.320	42.300	44.130	43.283	10,274
2026-02-06	41.800	43.000	41.800	42.680	41.861	8,644
2026-02-05	42.100	42.690	40.240	40.470	39.693	13,087
2026-02-04	46.700	47.130	43.300	45.050	44.185	7,788
2026-02-03	45.720	46.080	44.420	45.960	45.078	4,579
2026-02-02	44.020	45.000	43.240	44.240	43.391	16,877

← NewerPage 3 of 21 · 1,246 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.