Sibanye Stillwater Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	13.030	13.420	13.030	13.420	13.162	325
2025-05-14	12.760	12.810	12.750	12.760	12.515	73
2025-05-13	13.080	13.110	12.810	12.810	12.564	759
2025-05-12	13.700	13.700	13.050	13.080	12.829	534
2025-05-09	14.180	14.420	13.980	14.420	14.143	3,794
2025-05-08	14.430	14.430	14.130	14.130	13.859	3,298
2025-05-07	14.200	14.830	14.200	14.530	14.251	1,143
2025-05-06	13.920	14.010	13.920	13.960	13.692	1,224
2025-05-05	12.850	13.400	12.850	13.260	13.005	147
2025-05-02	13.100	13.120	13.010	13.120	12.868	1,061
2025-04-30	12.730	13.120	12.730	13.080	12.829	372
2025-04-29	12.890	12.890	12.730	12.730	12.486	4,001
2025-04-28	12.860	12.930	12.760	12.930	12.682	1,081
2025-04-25	12.900	13.000	12.760	12.760	12.515	4,659
2025-04-24	13.920	13.920	13.920	13.920	13.653	0
2025-04-23	13.750	13.960	13.750	13.920	13.653	2,078
2025-04-22	14.500	14.670	14.250	14.250	13.976	6,891
2025-04-17	14.190	14.690	13.850	14.500	14.222	253
2025-04-16	13.880	14.600	13.880	14.390	14.114	2,409
2025-04-15	13.100	13.330	13.100	13.140	12.888	819
2025-04-14	12.210	12.930	12.210	12.840	12.594	8,524
2025-04-11	11.820	13.010	11.820	13.010	12.760	5,992
2025-04-10	11.230	11.720	11.230	11.380	11.162	768
2025-04-09	10.300	11.240	10.250	11.240	11.024	23,595
2025-04-08	10.610	10.860	9.550	9.680	9.494	14,543
2025-04-07	10.070	10.630	10.060	10.250	10.053	5,175
2025-04-04	11.010	11.010	9.910	10.060	9.867	15,872
2025-04-03	11.940	11.940	11.500	11.500	11.279	8,670
2025-04-02	12.580	12.710	12.580	12.710	12.466	2,790
2025-04-01	12.920	12.920	12.710	12.770	12.525	28
2025-03-31	12.950	13.080	12.700	13.040	12.790	751
2025-03-28	12.920	12.970	12.670	12.710	12.466	1,464
2025-03-27	12.310	12.560	12.310	12.560	12.319	28
2025-03-26	12.640	12.720	12.300	12.300	12.064	792
2025-03-25	12.500	12.560	12.480	12.560	12.319	1,003
2025-03-24	12.620	12.620	12.390	12.550	12.309	1,023
2025-03-21	12.310	12.650	12.310	12.550	12.309	996
2025-03-20	12.770	12.770	12.190	12.300	12.064	787
2025-03-19	12.310	12.770	12.310	12.770	12.525	6,275
2025-03-18	12.000	12.400	11.930	12.300	12.064	7,977
2025-03-17	11.180	11.700	11.120	11.630	11.407	461
2025-03-14	11.440	11.440	11.440	11.440	11.220	5
2025-03-13	11.000	11.460	10.930	11.330	11.113	4,928
2025-03-12	11.230	11.230	11.110	11.190	10.975	1,811
2025-03-11	11.250	11.940	11.250	11.680	11.456	17,220
2025-03-10	10.950	10.990	10.700	10.910	10.701	2,742
2025-03-07	10.920	11.200	10.920	11.200	10.985	5,941
2025-03-06	10.400	10.880	10.400	10.630	10.426	9,098
2025-03-05	9.850	10.300	9.850	10.210	10.014	13,448
2025-02-28	9.120	9.460	9.000	9.380	9.200	2,472
2025-02-27	9.500	9.500	9.310	9.310	9.131	1,697
2025-02-26	9.810	9.830	9.640	9.740	9.553	639
2025-02-25	10.050	10.110	9.800	10.110	9.916	1,958
2025-02-24	10.070	10.330	9.850	10.280	10.083	8,554
2025-02-21	10.360	10.360	10.000	10.150	9.955	23,473
2025-02-20	10.540	10.700	10.530	10.670	10.465	6,757
2025-02-19	10.610	10.610	10.300	10.340	10.142	14,228
2025-02-18	10.810	10.960	10.550	10.900	10.691	4,729
2025-02-17	10.860	10.860	10.810	10.810	10.603	115
2025-02-14	11.390	11.390	10.980	10.980	10.769	1,276

← NewerPage 7 of 21 · 1,251 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.