Sibanye Stillwater Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	12.070	12.070	11.690	11.800	11.574	7,812
2024-11-12	12.110	12.110	11.670	11.780	11.554	31,041
2024-11-11	13.100	13.100	12.110	12.110	11.878	6,680
2024-11-08	13.530	13.530	13.040	13.100	12.849	9,008
2024-11-07	13.620	13.730	13.620	13.730	13.466	611
2024-11-06	13.490	13.490	13.190	13.260	13.005	476
2024-11-05	14.010	14.900	13.860	13.980	13.712	6,317
2024-11-04	13.420	13.490	13.010	13.010	12.760	308
2024-11-01	13.960	14.080	13.540	13.590	13.329	6,427
2024-10-31	13.960	13.960	13.260	13.640	13.378	13,513
2024-10-30	14.700	14.700	13.960	13.960	13.692	123,575
2024-10-29	14.400	15.100	14.400	14.970	14.683	51,086
2024-10-28	14.040	14.530	14.040	14.430	14.153	24,519
2024-10-25	14.030	14.530	13.850	14.000	13.731	16,549
2024-10-24	13.800	14.330	13.320	14.030	13.761	29,021
2024-10-23	12.810	13.010	12.220	13.010	12.760	7,708
2024-10-22	12.650	13.520	12.650	13.520	13.260	17,575
2024-10-21	12.800	12.980	12.400	12.660	12.417	12,365
2024-10-18	11.940	12.710	11.940	12.710	12.466	6,812
2024-10-17	11.600	11.600	11.600	11.600	11.377	100
2024-10-16	11.170	11.550	11.170	11.440	11.220	5,771
2024-10-15	11.160	11.260	10.860	10.870	10.661	15,062
2024-10-14	11.340	11.360	11.300	11.300	11.083	918
2024-10-11	11.890	11.890	11.650	11.660	11.436	96
2024-10-10	11.510	11.660	11.010	11.550	11.328	3,338
2024-10-09	12.120	12.120	11.930	11.950	11.721	600
2024-10-08	12.010	12.100	12.000	12.000	11.770	737
2024-10-07	12.570	12.590	12.150	12.150	11.917	726
2024-10-04	12.360	12.910	12.360	12.800	12.554	5,235
2024-10-03	12.640	12.640	12.200	12.270	12.034	676
2024-10-02	12.200	12.620	12.200	12.490	12.250	2,774
2024-10-01	11.900	12.040	11.650	11.930	11.701	2,356
2024-09-30	11.710	11.710	11.190	11.300	11.083	2,382
2024-09-27	12.070	12.070	11.930	11.930	11.701	1,503
2024-09-26	12.070	12.420	12.070	12.340	12.103	5,001
2024-09-25	12.250	12.250	11.940	11.940	11.711	75,419
2024-09-24	11.630	12.220	11.630	12.180	11.946	6,547
2024-09-23	11.850	11.850	11.670	11.670	11.446	897
2024-09-20	11.510	11.510	11.300	11.450	11.230	49,236
2024-09-19	11.660	11.660	11.450	11.490	11.269	8,097
2024-09-18	11.690	11.690	11.360	11.560	11.338	162
2024-09-17	11.750	11.800	11.550	11.700	11.475	6,506
2024-09-16	11.300	11.750	11.230	11.660	11.436	3,783
2024-09-13	10.990	11.300	10.710	11.150	10.936	16,904
2024-09-12	9.900	10.580	9.800	10.510	10.308	50,660
2024-09-11	9.210	9.570	9.000	9.530	9.347	4,632
2024-09-10	9.890	9.890	8.680	8.910	8.739	32,438
2024-09-09	10.210	10.210	9.400	9.450	9.269	4,055
2024-09-06	10.180	10.300	9.840	9.900	9.710	7,903
2024-09-05	10.350	10.480	10.200	10.200	10.004	28,141
2024-09-04	10.350	10.440	10.150	10.350	10.151	3,637
2024-09-03	10.860	10.860	9.930	10.370	10.171	51,270
2024-09-02	11.060	12.050	11.060	11.490	11.269	180
2024-08-30	11.580	11.580	10.910	11.060	10.848	7,832
2024-08-29	11.580	11.840	11.580	11.630	11.407	36,140
2024-08-28	11.910	11.910	11.270	11.270	11.054	19,760
2024-08-27	12.010	12.130	12.010	12.130	11.897	3,539
2024-08-26	12.240	12.280	12.000	12.000	11.770	256
2024-08-23	11.990	12.230	11.990	12.130	11.897	2,876
2024-08-22	12.010	12.050	11.910	11.940	11.711	10,377

← NewerPage 9 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.