Exxaro Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 18,481.00 | 18,746.00 | 18,300.00 | 18,611.00 | 14,650.27 | 334,035 |
| 2024-05-23 | 18,662.00 | 18,914.00 | 18,377.00 | 18,402.00 | 14,485.75 | 463,949 |
| 2024-05-22 | 19,000.00 | 19,110.00 | 18,600.00 | 18,609.00 | 14,648.70 | 550,742 |
| 2024-05-21 | 18,462.00 | 19,015.00 | 18,462.00 | 18,940.00 | 14,909.26 | 587,629 |
| 2024-05-20 | 18,350.00 | 18,741.00 | 18,350.00 | 18,670.00 | 14,696.72 | 525,068 |
| 2024-05-17 | 18,419.00 | 18,471.00 | 17,965.00 | 18,347.00 | 14,442.46 | 444,869 |
| 2024-05-16 | 18,493.00 | 18,634.00 | 18,405.00 | 18,475.00 | 14,543.22 | 528,189 |
| 2024-05-15 | 18,500.00 | 18,841.00 | 18,419.00 | 18,495.00 | 14,558.96 | 500,728 |
| 2024-05-14 | 18,300.00 | 18,746.00 | 18,102.00 | 18,500.00 | 14,562.90 | 682,991 |
| 2024-05-13 | 18,151.00 | 18,435.00 | 17,981.00 | 18,398.00 | 14,482.60 | 408,208 |
| 2024-05-10 | 17,900.00 | 18,412.00 | 17,709.00 | 18,150.00 | 14,287.38 | 685,782 |
| 2024-05-09 | 17,900.00 | 17,900.00 | 17,592.00 | 17,877.00 | 14,072.48 | 441,899 |
| 2024-05-08 | 17,900.00 | 17,974.00 | 17,418.00 | 17,817.00 | 14,025.25 | 768,247 |
| 2024-05-07 | 19,026.00 | 19,399.00 | 18,976.00 | 19,287.00 | 14,387.35 | 546,605 |
| 2024-05-06 | 19,000.00 | 19,200.00 | 18,807.00 | 19,025.00 | 14,191.91 | 827,601 |
| 2024-05-03 | 18,600.00 | 18,995.00 | 18,510.00 | 18,844.00 | 14,056.89 | 814,460 |
| 2024-05-02 | 18,050.00 | 18,882.00 | 18,050.00 | 18,525.00 | 13,818.93 | 892,764 |
| 2024-04-30 | 18,066.00 | 18,209.00 | 17,969.00 | 18,101.00 | 13,502.64 | 570,443 |
| 2024-04-29 | 17,840.00 | 18,179.00 | 17,716.00 | 18,066.00 | 13,476.54 | 548,754 |
| 2024-04-26 | 17,655.00 | 17,790.00 | 17,488.00 | 17,764.00 | 13,251.26 | 241,452 |
| 2024-04-25 | 18,298.00 | 18,298.00 | 17,308.00 | 17,389.00 | 12,971.52 | 558,278 |
| 2024-04-24 | 17,850.00 | 18,149.00 | 17,804.00 | 17,987.00 | 13,417.61 | 660,946 |
| 2024-04-23 | 19,000.00 | 19,000.00 | 17,699.00 | 17,792.00 | 13,272.14 | 487,647 |
| 2024-04-22 | 18,700.00 | 18,744.00 | 18,074.00 | 18,412.00 | 13,734.64 | 437,912 |
| 2024-04-19 | 19,049.00 | 19,049.00 | 18,340.00 | 18,688.00 | 13,940.52 | 449,537 |
| 2024-04-18 | 18,424.00 | 18,927.00 | 18,301.00 | 18,804.00 | 14,027.06 | 792,936 |
| 2024-04-17 | 18,349.00 | 18,655.00 | 17,916.00 | 18,564.00 | 13,848.02 | 735,162 |
| 2024-04-16 | 18,508.00 | 18,508.00 | 17,900.00 | 18,070.00 | 13,479.52 | 726,608 |
| 2024-04-15 | 19,000.00 | 19,000.00 | 18,219.00 | 18,508.00 | 13,806.25 | 339,992 |
| 2024-04-12 | 18,849.00 | 18,862.00 | 18,170.00 | 18,513.00 | 13,809.98 | 856,389 |
| 2024-04-11 | 18,999.00 | 19,102.00 | 18,416.00 | 18,550.00 | 13,837.58 | 597,387 |
| 2024-04-10 | 18,200.00 | 19,030.00 | 18,081.00 | 18,934.00 | 14,124.03 | 897,561 |
| 2024-04-09 | 17,150.00 | 17,998.00 | 17,150.00 | 17,850.00 | 13,315.41 | 676,923 |
| 2024-04-08 | 17,400.00 | 17,436.00 | 17,037.00 | 17,231.00 | 12,853.66 | 500,440 |
| 2024-04-05 | 17,001.00 | 17,385.00 | 16,931.00 | 17,191.00 | 12,823.82 | 494,151 |
| 2024-04-04 | 17,411.00 | 17,531.00 | 17,150.00 | 17,486.00 | 13,043.88 | 423,572 |
| 2024-04-03 | 17,193.00 | 17,477.00 | 17,000.00 | 17,231.00 | 12,853.66 | 662,471 |
| 2024-04-02 | 17,200.00 | 17,400.00 | 16,985.00 | 17,366.00 | 12,954.36 | 811,306 |
| 2024-03-28 | 16,720.00 | 16,988.00 | 16,622.00 | 16,898.00 | 12,605.25 | 332,041 |
| 2024-03-27 | 17,113.00 | 17,158.00 | 16,593.00 | 16,724.00 | 12,475.46 | 320,202 |
| 2024-03-26 | 17,674.00 | 17,674.00 | 17,114.00 | 17,215.00 | 12,841.72 | 402,691 |
| 2024-03-25 | 17,972.00 | 17,972.00 | 17,333.00 | 17,421.00 | 12,995.39 | 781,248 |
| 2024-03-22 | 17,500.00 | 18,186.00 | 17,500.00 | 17,512.00 | 13,063.27 | 579,519 |
| 2024-03-20 | 16,791.00 | 17,913.00 | 16,791.00 | 17,913.00 | 13,362.40 | 3,175,319 |
| 2024-03-19 | 17,485.00 | 17,636.00 | 17,091.00 | 17,438.00 | 13,008.07 | 900,550 |
| 2024-03-18 | 16,400.00 | 17,421.00 | 16,398.00 | 17,360.00 | 12,949.89 | 1,549,237 |
| 2024-03-15 | 16,500.00 | 17,471.00 | 16,004.00 | 16,021.00 | 11,951.05 | 2,953,380 |
| 2024-03-14 | 17,850.00 | 18,618.00 | 16,459.00 | 16,459.00 | 12,277.78 | 1,669,972 |
| 2024-03-13 | 17,537.00 | 17,689.00 | 17,211.00 | 17,398.00 | 12,978.23 | 699,620 |
| 2024-03-12 | 18,199.00 | 18,200.00 | 17,507.00 | 17,537.00 | 13,081.92 | 1,017,404 |
| 2024-03-11 | 18,200.00 | 18,200.00 | 17,780.00 | 17,953.00 | 13,392.24 | 870,487 |
| 2024-03-08 | 18,011.00 | 18,395.00 | 17,663.00 | 18,200.00 | 13,576.49 | 448,413 |
| 2024-03-07 | 18,125.00 | 18,310.00 | 17,746.00 | 18,297.00 | 13,648.85 | 631,476 |
| 2024-03-06 | 18,086.00 | 18,268.00 | 17,963.00 | 18,268.00 | 13,627.22 | 435,326 |
| 2024-03-05 | 17,751.00 | 18,157.00 | 17,701.00 | 18,034.00 | 13,452.67 | 323,571 |
| 2024-03-04 | 17,632.00 | 18,321.00 | 17,632.00 | 18,016.00 | 13,439.24 | 381,853 |
| 2024-03-01 | 17,708.00 | 18,120.00 | 17,555.00 | 18,093.00 | 13,496.68 | 563,561 |
| 2024-02-29 | 17,954.00 | 18,400.00 | 17,657.00 | 17,772.00 | 13,257.22 | 1,684,093 |
| 2024-02-28 | 18,041.00 | 18,248.00 | 17,843.00 | 17,887.00 | 13,343.01 | 421,769 |
| 2024-02-27 | 18,000.00 | 18,302.00 | 17,605.00 | 18,260.00 | 13,621.25 | 650,957 |
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.