Exxaro Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 16,525.00 | 16,823.00 | 16,525.00 | 16,632.00 | 13,092.44 | 1,917,366 |
| 2024-08-20 | 16,735.00 | 16,825.00 | 16,385.00 | 16,508.00 | 12,994.83 | 2,431,613 |
| 2024-08-19 | 17,038.00 | 17,235.00 | 16,535.00 | 16,735.00 | 13,173.52 | 1,656,369 |
| 2024-08-16 | 17,603.00 | 17,745.00 | 16,975.00 | 16,980.00 | 13,366.38 | 2,188,777 |
| 2024-08-15 | 18,000.00 | 18,064.00 | 17,476.00 | 17,490.00 | 13,767.84 | 2,119,723 |
| 2024-08-14 | 18,250.00 | 18,431.00 | 18,037.00 | 18,201.00 | 14,327.53 | 595,324 |
| 2024-08-13 | 18,800.00 | 18,828.00 | 18,000.00 | 18,265.00 | 14,377.91 | 797,730 |
| 2024-08-12 | 18,500.00 | 18,643.00 | 18,073.00 | 18,630.00 | 14,665.23 | 362,334 |
| 2024-08-08 | 18,642.00 | 19,022.00 | 18,030.00 | 18,414.00 | 14,495.20 | 1,486,643 |
| 2024-08-07 | 18,748.00 | 18,910.00 | 18,540.00 | 18,825.00 | 14,818.73 | 447,844 |
| 2024-08-06 | 18,550.00 | 18,821.00 | 18,269.00 | 18,676.00 | 14,701.44 | 476,194 |
| 2024-08-05 | 18,600.00 | 18,784.00 | 18,202.00 | 18,703.00 | 14,722.69 | 601,311 |
| 2024-08-02 | 18,900.00 | 19,088.00 | 18,604.00 | 18,763.00 | 14,769.93 | 998,758 |
| 2024-08-01 | 19,206.00 | 19,850.00 | 19,122.00 | 19,122.00 | 15,052.52 | 457,272 |
| 2024-07-31 | 19,000.00 | 19,487.00 | 18,849.00 | 19,487.00 | 15,339.85 | 728,451 |
| 2024-07-30 | 19,400.00 | 19,499.00 | 18,865.00 | 19,000.00 | 14,956.49 | 790,772 |
| 2024-07-29 | 19,452.00 | 19,801.00 | 19,452.00 | 19,547.00 | 15,387.08 | 612,411 |
| 2024-07-26 | 19,599.00 | 19,908.00 | 19,350.00 | 19,475.00 | 15,330.40 | 739,697 |
| 2024-07-25 | 19,299.00 | 19,499.00 | 18,901.00 | 19,396.00 | 15,268.21 | 932,686 |
| 2024-07-24 | 19,700.00 | 19,700.00 | 19,247.00 | 19,357.00 | 15,237.51 | 892,209 |
| 2024-07-23 | 19,331.00 | 19,486.00 | 19,034.00 | 19,300.00 | 15,192.64 | 990,342 |
| 2024-07-22 | 19,410.00 | 19,561.00 | 18,990.00 | 19,539.00 | 15,380.78 | 605,692 |
| 2024-07-19 | 19,026.00 | 19,145.00 | 18,791.00 | 19,145.00 | 15,070.63 | 644,117 |
| 2024-07-18 | 19,947.00 | 19,947.00 | 18,959.00 | 19,198.00 | 15,112.35 | 1,244,625 |
| 2024-07-17 | 19,668.00 | 19,668.00 | 19,280.00 | 19,512.00 | 15,359.53 | 1,004,346 |
| 2024-07-16 | 19,971.00 | 20,014.00 | 19,582.00 | 19,668.00 | 15,482.33 | 1,017,129 |
| 2024-07-15 | 19,598.00 | 20,032.00 | 19,327.00 | 20,032.00 | 15,768.86 | 1,310,292 |
| 2024-07-12 | 19,404.00 | 19,658.00 | 19,122.00 | 19,598.00 | 15,427.22 | 683,272 |
| 2024-07-11 | 19,300.00 | 19,350.00 | 19,029.00 | 19,350.00 | 15,232.00 | 366,444 |
| 2024-07-10 | 19,200.00 | 19,470.00 | 19,014.00 | 19,300.00 | 15,192.64 | 782,993 |
| 2024-07-09 | 19,320.00 | 19,338.00 | 18,984.00 | 19,260.00 | 15,161.16 | 808,827 |
| 2024-07-08 | 19,250.00 | 19,250.00 | 18,918.00 | 19,130.00 | 15,058.82 | 387,399 |
| 2024-07-05 | 18,995.00 | 19,299.00 | 18,897.00 | 19,090.00 | 15,027.33 | 265,115 |
| 2024-07-04 | 18,700.00 | 19,056.00 | 18,599.00 | 18,887.00 | 14,867.54 | 218,844 |
| 2024-07-03 | 17,793.00 | 18,981.00 | 17,719.00 | 18,843.00 | 14,832.90 | 570,802 |
| 2024-07-02 | 18,146.00 | 18,380.00 | 17,766.00 | 18,168.00 | 14,301.55 | 578,539 |
| 2024-07-01 | 17,800.00 | 18,138.00 | 17,600.00 | 17,946.00 | 14,126.80 | 472,142 |
| 2024-06-28 | 17,675.00 | 18,051.00 | 17,645.00 | 17,800.00 | 14,011.87 | 682,390 |
| 2024-06-27 | 17,180.00 | 17,693.00 | 17,006.00 | 17,666.00 | 13,906.39 | 522,145 |
| 2024-06-26 | 17,200.00 | 17,645.00 | 17,200.00 | 17,207.00 | 13,545.07 | 455,006 |
| 2024-06-25 | 17,800.00 | 17,806.00 | 17,181.00 | 17,308.00 | 13,624.57 | 597,045 |
| 2024-06-24 | 17,500.00 | 17,730.00 | 17,374.00 | 17,604.00 | 13,857.58 | 482,581 |
| 2024-06-21 | 17,800.00 | 17,800.00 | 17,361.00 | 17,578.00 | 13,837.11 | 1,708,805 |
| 2024-06-20 | 17,779.00 | 18,001.00 | 17,610.00 | 17,899.00 | 14,089.80 | 2,145,164 |
| 2024-06-19 | 17,569.00 | 17,892.00 | 17,487.00 | 17,713.00 | 13,943.38 | 532,706 |
| 2024-06-18 | 17,399.00 | 17,736.00 | 17,200.00 | 17,311.00 | 13,626.94 | 680,167 |
| 2024-06-14 | 17,380.00 | 17,380.00 | 16,860.00 | 17,100.00 | 13,460.84 | 447,700 |
| 2024-06-13 | 17,190.00 | 17,205.00 | 16,931.00 | 17,050.00 | 13,421.48 | 551,067 |
| 2024-06-12 | 16,920.00 | 17,380.00 | 16,920.00 | 17,190.00 | 13,531.69 | 446,305 |
| 2024-06-11 | 17,413.00 | 17,419.00 | 16,920.00 | 17,010.00 | 13,389.99 | 595,059 |
| 2024-06-10 | 17,557.00 | 17,558.00 | 17,114.00 | 17,260.00 | 13,586.79 | 381,871 |
| 2024-06-07 | 17,608.00 | 17,765.00 | 17,358.00 | 17,558.00 | 13,821.37 | 492,359 |
| 2024-06-06 | 17,512.00 | 17,829.00 | 17,501.00 | 17,530.00 | 13,799.33 | 512,881 |
| 2024-06-05 | 17,300.00 | 17,838.00 | 17,300.00 | 17,512.00 | 13,785.16 | 821,659 |
| 2024-06-04 | 18,000.00 | 18,000.00 | 17,200.00 | 17,395.00 | 13,693.06 | 689,603 |
| 2024-06-03 | 18,457.00 | 18,466.00 | 17,800.00 | 17,800.00 | 14,011.87 | 480,811 |
| 2024-05-31 | 17,923.00 | 18,262.00 | 17,857.00 | 18,143.00 | 14,281.87 | 682,563 |
| 2024-05-30 | 18,350.00 | 18,350.00 | 17,813.00 | 18,010.00 | 14,177.18 | 414,879 |
| 2024-05-28 | 18,635.00 | 18,653.00 | 18,239.00 | 18,406.00 | 14,488.90 | 346,605 |
| 2024-05-27 | 18,612.00 | 18,741.00 | 18,525.00 | 18,565.00 | 14,614.06 | 227,524 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 700.0000 ZAC |
| 2026-05-06 | 1,000.0000 ZAC |
| 2025-10-01 | 843.0000 ZAC |
| 2025-05-07 | 866.0000 ZAC |
| 2024-10-02 | 796.0000 ZAC |
| 2024-05-08 | 1,010.0000 ZAC |
| 2023-09-27 | 1,143.0000 ZAC |
| 2023-05-03 | 1,136.0000 ZAC |
| 2022-09-28 | 1,593.0000 ZAC |
| 2022-05-04 | 1,175.0000 ZAC |
| 2021-09-29 | 2,077.0001 ZAC |
| 2021-04-28 | 543.0000 ZAC |
| 2020-09-22 | 643.0000 ZAC |
| 2020-04-22 | 566.0000 ZAC |
| 2019-10-09 | 897.0000 ZAC |
| 2019-05-07 | 555.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.