Sibanye Stillwater Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	48.000	48.750	43.700	44.020	43.175	24,368
2026-01-29	54.750	55.380	50.890	52.320	51.316	9,470
2026-01-28	52.400	55.000	52.360	53.900	52.865	8,445
2026-01-27	52.890	52.890	49.800	52.400	51.394	16,508
2026-01-26	52.000	54.550	51.100	53.890	52.855	18,361
2026-01-23	48.990	51.850	48.900	51.800	50.806	9,298
2026-01-22	45.810	48.990	45.810	48.120	47.196	8,553
2026-01-21	46.350	47.550	45.450	45.800	44.921	5,277
2026-01-20	46.640	46.950	45.100	46.250	45.362	6,889
2026-01-19	45.500	49.950	45.500	46.610	45.715	8,337
2026-01-16	45.810	45.810	44.000	44.950	44.087	4,696
2026-01-15	47.500	48.990	45.800	48.990	48.050	11,655
2026-01-14	50.000	50.000	45.780	49.990	49.030	26,983
2026-01-13	45.150	50.010	45.000	50.010	49.050	7,058
2026-01-12	44.000	45.700	44.000	45.280	44.411	6,217
2026-01-09	41.900	42.700	41.520	42.700	41.880	872
2026-01-08	41.660	41.660	39.240	41.500	40.703	7,424
2026-01-07	42.950	43.280	41.610	43.190	42.361	8,552
2026-01-06	42.600	43.880	41.850	43.560	42.724	15,590
2026-01-05	41.000	42.380	38.880	41.000	40.213	4,283
2026-01-02	40.810	40.810	38.200	38.880	38.134	3,853
2025-12-30	41.750	41.990	40.320	40.400	39.624	5,195
2025-12-29	42.360	42.360	39.100	39.600	38.840	5,917
2025-12-26	42.950	43.960	42.250	43.280	42.449	14,712
2025-12-23	42.800	43.120	41.700	42.520	41.704	3,410
2025-12-22	41.640	42.600	41.000	42.360	41.547	19,310
2025-12-19	38.700	40.160	38.200	39.900	39.134	6,594
2025-12-18	38.440	38.800	37.900	38.280	37.545	15,733
2025-12-17	37.600	39.080	37.600	38.440	37.702	3,632
2025-12-16	37.450	37.800	37.120	37.600	36.878	4,322
2025-12-15	35.640	37.250	35.640	36.680	35.976	2,340
2025-12-12	36.000	37.280	35.600	36.200	35.505	1,919
2025-12-11	34.410	36.000	34.410	35.670	34.985	1,099
2025-12-10	34.200	34.820	33.520	34.820	34.152	2,939
2025-12-09	33.800	34.500	33.420	34.200	33.543	5,560
2025-12-08	33.900	34.200	33.810	34.100	33.445	1,946
2025-12-05	33.100	34.230	33.100	33.600	32.955	927
2025-12-04	33.000	33.030	31.800	32.750	32.121	1,120
2025-12-03	33.840	33.990	33.150	33.270	32.631	958
2025-12-02	34.480	34.480	32.960	33.400	32.759	73,002
2025-12-01	36.000	36.000	35.100	35.100	34.426	3,657
2025-11-28	34.200	36.000	34.200	36.000	35.309	4,824
2025-11-27	33.500	34.930	32.050	34.640	33.975	100
2025-11-26	32.550	33.550	32.550	33.550	32.906	1,738
2025-11-25	31.600	32.310	31.550	32.130	31.513	1,560
2025-11-24	30.500	32.310	30.500	32.250	31.631	9,767
2025-11-21	30.000	30.000	29.500	29.580	29.012	1,587
2025-11-19	31.600	31.600	30.780	31.140	30.542	1,831
2025-11-18	29.200	29.430	29.040	29.340	28.777	1,510
2025-11-17	29.250	30.370	29.250	29.580	29.012	1,987
2025-11-14	30.210	30.210	29.000	29.250	28.688	1,814
2025-11-13	31.310	31.310	29.900	30.180	29.601	1,405
2025-11-12	30.490	31.230	30.490	30.930	30.336	3,088
2025-11-11	30.000	30.390	29.500	30.120	29.542	7,344
2025-11-10	28.240	30.360	28.240	30.200	29.620	2,940
2025-11-07	27.800	28.230	27.800	28.230	27.688	11,380
2025-11-06	27.500	29.300	27.500	27.900	27.364	1,561
2025-11-05	26.250	27.510	26.250	26.460	25.952	177
2025-11-04	27.320	27.320	26.250	26.250	25.746	854
2025-11-03	28.500	28.500	27.800	27.950	27.413	1,704

← NewerPage 4 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.