Sibanye Stillwater Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 24.280 | 24.300 | 23.980 | 23.980 | 23.520 | 3,156 |
| 2025-08-07 | 23.880 | 23.880 | 23.460 | 23.820 | 23.363 | 2,647 |
| 2025-08-06 | 24.260 | 24.260 | 23.900 | 23.900 | 23.441 | 1,555 |
| 2025-08-05 | 23.830 | 24.540 | 23.560 | 24.540 | 24.069 | 3,619 |
| 2025-08-04 | 22.990 | 24.460 | 22.990 | 24.440 | 23.971 | 13,597 |
| 2025-08-01 | 23.010 | 23.360 | 22.680 | 22.880 | 22.441 | 3,481 |
| 2025-07-31 | 23.890 | 23.890 | 23.240 | 23.400 | 22.951 | 5,429 |
| 2025-07-30 | 25.260 | 25.260 | 23.900 | 23.900 | 23.441 | 5,344 |
| 2025-07-29 | 25.320 | 25.530 | 25.110 | 25.440 | 24.952 | 2,764 |
| 2025-07-28 | 25.500 | 25.920 | 25.500 | 25.620 | 25.128 | 5,925 |
| 2025-07-25 | 26.010 | 26.010 | 25.530 | 25.830 | 25.334 | 2,806 |
| 2025-07-24 | 26.370 | 26.910 | 26.370 | 26.850 | 26.335 | 6,002 |
| 2025-07-23 | 26.790 | 27.300 | 26.600 | 26.600 | 26.089 | 9,770 |
| 2025-07-22 | 26.190 | 26.790 | 26.040 | 26.580 | 26.070 | 2,721 |
| 2025-07-21 | 26.310 | 26.550 | 26.190 | 26.350 | 25.844 | 8,150 |
| 2025-07-18 | 26.350 | 26.350 | 25.380 | 25.440 | 24.952 | 4,246 |
| 2025-07-17 | 23.990 | 24.420 | 23.990 | 24.420 | 23.951 | 6,330 |
| 2025-07-16 | 23.900 | 23.940 | 23.720 | 23.720 | 23.265 | 1,339 |
| 2025-07-15 | 23.900 | 23.900 | 23.500 | 23.560 | 23.108 | 2,234 |
| 2025-07-14 | 23.350 | 23.840 | 23.350 | 23.620 | 23.167 | 12,672 |
| 2025-07-11 | 22.500 | 22.890 | 22.500 | 22.880 | 22.441 | 5,236 |
| 2025-07-10 | 21.820 | 22.100 | 21.320 | 22.020 | 21.597 | 2,041 |
| 2025-07-09 | 20.400 | 20.650 | 20.400 | 20.620 | 20.224 | 703 |
| 2025-07-08 | 20.420 | 20.540 | 20.290 | 20.400 | 20.008 | 3,296 |
| 2025-07-07 | 20.800 | 21.900 | 20.800 | 21.680 | 21.264 | 13,055 |
| 2025-07-04 | 20.290 | 20.290 | 20.290 | 20.290 | 19.901 | 1 |
| 2025-07-03 | 20.600 | 20.770 | 20.280 | 20.280 | 19.891 | 821 |
| 2025-07-02 | 20.100 | 20.600 | 20.100 | 20.600 | 20.205 | 4,375 |
| 2025-07-01 | 19.960 | 20.120 | 19.960 | 20.120 | 19.734 | 301 |
| 2025-06-30 | 19.520 | 19.700 | 19.520 | 19.560 | 19.185 | 6,009 |
| 2025-06-27 | 20.680 | 20.680 | 19.160 | 19.240 | 18.871 | 4,736 |
| 2025-06-26 | 20.420 | 20.690 | 19.900 | 20.680 | 20.283 | 8,311 |
| 2025-06-25 | 18.700 | 19.300 | 18.700 | 19.240 | 18.871 | 5,459 |
| 2025-06-24 | 19.140 | 19.280 | 19.140 | 19.140 | 18.773 | 250 |
| 2025-06-23 | 19.420 | 19.660 | 19.320 | 19.320 | 18.949 | 2,483 |
| 2025-06-20 | 19.100 | 19.390 | 19.100 | 19.280 | 18.910 | 5,254 |
| 2025-06-18 | 18.880 | 19.100 | 18.880 | 19.100 | 18.733 | 899 |
| 2025-06-17 | 18.700 | 18.750 | 18.440 | 18.680 | 18.321 | 45,580 |
| 2025-06-16 | 18.870 | 19.510 | 18.870 | 19.150 | 18.782 | 5,175 |
| 2025-06-13 | 19.900 | 19.900 | 19.120 | 19.260 | 18.890 | 5,459 |
| 2025-06-12 | 19.600 | 20.210 | 19.600 | 19.900 | 19.518 | 4,679 |
| 2025-06-11 | 19.030 | 19.380 | 19.030 | 19.300 | 18.930 | 6,791 |
| 2025-06-10 | 18.950 | 19.040 | 18.760 | 18.860 | 18.498 | 4,687 |
| 2025-06-09 | 19.000 | 19.860 | 19.000 | 19.200 | 18.831 | 31,845 |
| 2025-06-06 | 18.830 | 19.000 | 18.580 | 18.720 | 18.361 | 64,520 |
| 2025-06-05 | 18.000 | 18.900 | 18.000 | 18.320 | 17.968 | 66,625 |
| 2025-06-04 | 17.400 | 17.400 | 16.950 | 17.160 | 16.831 | 5,014 |
| 2025-06-03 | 17.850 | 17.850 | 17.430 | 17.560 | 17.223 | 8,356 |
| 2025-06-02 | 17.800 | 18.080 | 17.800 | 17.900 | 17.556 | 683 |
| 2025-05-30 | 17.340 | 17.380 | 17.270 | 17.320 | 16.988 | 839 |
| 2025-05-29 | 17.700 | 17.700 | 17.290 | 17.650 | 17.311 | 3,126 |
| 2025-05-28 | 17.360 | 17.700 | 17.270 | 17.700 | 17.360 | 14,376 |
| 2025-05-27 | 17.350 | 17.350 | 17.030 | 17.200 | 16.870 | 7,212 |
| 2025-05-26 | 17.380 | 19.000 | 17.380 | 18.000 | 17.654 | 1,271 |
| 2025-05-23 | 17.090 | 17.400 | 17.010 | 17.380 | 17.046 | 639 |
| 2025-05-22 | 16.490 | 17.060 | 16.490 | 17.000 | 16.674 | 3,284 |
| 2025-05-21 | 16.300 | 16.740 | 16.120 | 16.170 | 15.860 | 8,191 |
| 2025-05-20 | 13.950 | 15.730 | 13.950 | 15.460 | 15.163 | 10,126 |
| 2025-05-19 | 13.550 | 13.850 | 13.540 | 13.540 | 13.280 | 2,350 |
| 2025-05-16 | 13.420 | 13.500 | 13.330 | 13.470 | 13.211 | 3,640 |
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.