Sibanye Stillwater Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	28.610	29.580	28.150	28.360	27.816	564
2025-10-30	28.440	29.240	28.440	29.200	28.639	1,626
2025-10-29	31.020	31.020	28.560	28.560	28.012	1,311
2025-10-28	28.080	28.900	28.000	28.810	28.257	9,013
2025-10-27	29.000	29.000	27.500	28.080	27.541	13,506
2025-10-24	29.400	30.300	29.400	30.000	29.424	1,339
2025-10-23	30.150	30.290	29.910	30.290	29.709	3,515
2025-10-22	27.180	29.550	27.180	29.490	28.924	2,921
2025-10-21	28.690	28.690	27.000	27.720	27.188	8,458
2025-10-20	30.900	31.500	30.750	30.810	30.219	6,724
2025-10-17	34.590	34.590	30.180	30.790	30.199	12,246
2025-10-16	33.510	35.430	33.510	34.740	34.073	4,879
2025-10-15	32.500	33.000	32.250	33.000	32.366	1,905
2025-10-14	31.810	32.670	31.500	31.830	31.219	2,235
2025-10-13	32.000	32.250	31.800	32.130	31.513	7,290
2025-10-10	30.030	31.230	29.970	29.970	29.395	4,507
2025-10-09	32.530	32.820	29.400	30.030	29.454	1,829
2025-10-08	32.100	33.060	31.700	32.190	31.572	8,686
2025-10-07	31.000	31.450	30.420	30.810	30.219	1,007
2025-10-06	30.350	30.820	29.890	30.120	29.542	1,463
2025-10-03	30.210	30.330	29.800	29.880	29.306	5,609
2025-10-02	31.000	31.260	29.600	30.240	29.659	6,671
2025-10-01	30.150	32.000	30.150	30.780	30.189	3,041
2025-09-30	29.880	30.180	29.300	29.850	29.277	850
2025-09-29	30.000	30.470	29.880	29.880	29.306	6,176
2025-09-26	28.650	30.000	28.470	29.730	29.159	2,735
2025-09-25	27.780	29.280	27.780	28.650	28.100	21,452
2025-09-24	27.450	27.570	27.110	27.110	26.590	19,544
2025-09-23	26.260	28.020	26.260	27.150	26.629	8,407
2025-09-22	26.000	26.880	25.890	26.700	26.187	11,618
2025-09-19	23.400	25.280	23.400	25.220	24.736	6,536
2025-09-18	23.230	23.300	22.760	23.160	22.715	329
2025-09-17	22.700	23.120	22.600	22.740	22.303	3,439
2025-09-16	23.400	23.700	22.800	22.800	22.362	721
2025-09-15	23.030	23.400	22.800	23.400	22.951	3,413
2025-09-12	23.560	23.560	22.300	23.400	22.951	223
2025-09-11	23.150	23.350	23.020	23.020	22.578	1,394
2025-09-10	23.820	23.830	23.200	23.340	22.892	5,720
2025-09-09	23.890	23.890	23.040	23.100	22.657	2,609
2025-09-08	24.050	24.660	24.050	24.340	23.873	301
2025-09-05	22.530	23.460	22.530	23.460	23.010	638
2025-09-04	23.300	23.300	22.040	22.200	21.774	1,045
2025-09-03	23.010	24.100	23.010	23.680	23.225	6,559
2025-09-02	22.400	22.740	22.260	22.540	22.107	1,947
2025-09-01	20.050	20.960	20.050	20.600	20.205	14
2025-08-29	19.890	20.500	19.890	20.460	20.067	28,977
2025-08-28	21.200	21.200	19.380	19.710	19.332	4,920
2025-08-27	22.500	22.500	21.180	21.380	20.970	2,328
2025-08-26	22.900	22.900	22.500	22.500	22.068	673
2025-08-25	22.780	22.780	22.650	22.720	22.284	1,602
2025-08-22	22.700	22.700	22.590	22.640	22.205	85
2025-08-21	22.240	22.500	22.240	22.440	22.009	771
2025-08-20	21.580	21.680	21.530	21.530	21.117	1,206
2025-08-19	22.120	22.120	21.500	21.580	21.166	2,951
2025-08-18	22.200	22.220	21.800	22.000	21.578	1,328
2025-08-15	22.410	22.600	21.800	21.800	21.382	3,094
2025-08-14	22.890	22.890	22.870	22.870	22.431	743
2025-08-13	23.540	23.580	23.080	23.200	22.755	2,007
2025-08-12	23.680	23.680	23.490	23.540	23.088	1,449
2025-08-11	23.620	23.660	23.490	23.490	23.039	4,267

← NewerPage 5 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.