Exxaro Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 18,200.00 | 18,201.00 | 17,667.00 | 17,870.00 | 13,330.33 | 337,828 |
| 2024-02-23 | 17,611.00 | 18,246.00 | 17,611.00 | 18,155.00 | 13,542.93 | 237,691 |
| 2024-02-22 | 17,913.00 | 18,324.00 | 17,909.00 | 18,139.00 | 13,530.99 | 254,164 |
| 2024-02-21 | 17,975.00 | 18,030.00 | 17,546.00 | 17,892.00 | 13,346.74 | 323,891 |
| 2024-02-20 | 18,236.00 | 18,236.00 | 17,735.00 | 17,979.00 | 13,411.64 | 229,019 |
| 2024-02-19 | 18,480.00 | 18,480.00 | 18,084.00 | 18,200.00 | 13,576.49 | 321,436 |
| 2024-02-16 | 17,800.00 | 18,460.00 | 17,800.00 | 18,299.00 | 13,650.34 | 606,577 |
| 2024-02-15 | 17,866.00 | 18,181.00 | 17,839.00 | 17,839.00 | 13,307.20 | 650,912 |
| 2024-02-14 | 17,727.00 | 18,270.00 | 17,569.00 | 17,905.00 | 13,356.44 | 577,047 |
| 2024-02-13 | 17,991.00 | 18,292.00 | 17,926.00 | 17,926.00 | 13,372.10 | 486,743 |
| 2024-02-12 | 17,974.00 | 18,410.00 | 17,630.00 | 18,113.00 | 13,511.60 | 360,283 |
| 2024-02-09 | 17,701.00 | 18,260.00 | 17,701.00 | 17,859.00 | 13,322.12 | 345,712 |
| 2024-02-08 | 18,236.00 | 18,311.00 | 17,729.00 | 17,827.00 | 13,298.25 | 379,285 |
| 2024-02-07 | 18,200.00 | 18,218.00 | 17,895.00 | 18,088.00 | 13,492.95 | 193,872 |
| 2024-02-06 | 18,196.00 | 18,324.00 | 17,915.00 | 18,222.00 | 13,592.91 | 228,636 |
| 2024-02-05 | 18,301.00 | 18,586.00 | 18,097.00 | 18,138.00 | 13,530.25 | 345,065 |
| 2024-02-02 | 18,555.00 | 19,290.00 | 18,300.00 | 18,313.00 | 13,660.79 | 738,837 |
| 2024-02-01 | 18,429.00 | 18,794.00 | 18,209.00 | 18,777.00 | 14,006.91 | 279,470 |
| 2024-01-31 | 18,810.00 | 18,832.00 | 18,379.00 | 18,727.00 | 13,969.62 | 536,460 |
| 2024-01-30 | 18,689.00 | 19,010.00 | 18,302.00 | 18,500.00 | 13,800.28 | 354,122 |
| 2024-01-29 | 18,850.00 | 19,085.00 | 18,608.00 | 18,791.00 | 14,017.36 | 298,793 |
| 2024-01-26 | 18,675.00 | 19,071.00 | 18,124.00 | 19,000.00 | 14,173.26 | 815,749 |
| 2024-01-25 | 19,377.00 | 19,662.00 | 18,600.00 | 18,913.00 | 14,108.37 | 417,783 |
| 2024-01-24 | 19,000.00 | 19,608.00 | 19,000.00 | 19,608.00 | 14,626.81 | 708,751 |
| 2024-01-23 | 19,225.00 | 19,403.00 | 19,038.00 | 19,075.00 | 14,229.21 | 505,536 |
| 2024-01-22 | 18,801.00 | 19,550.00 | 18,682.00 | 18,995.00 | 14,169.53 | 348,944 |
| 2024-01-19 | 19,530.00 | 19,594.00 | 18,637.00 | 19,209.00 | 14,329.17 | 381,574 |
| 2024-01-18 | 18,957.00 | 19,283.00 | 18,800.00 | 18,919.00 | 14,112.84 | 563,222 |
| 2024-01-17 | 19,560.00 | 19,560.00 | 18,420.00 | 18,697.00 | 13,947.24 | 667,842 |
| 2024-01-16 | 19,200.00 | 19,457.00 | 19,066.00 | 19,244.00 | 14,355.28 | 341,562 |
| 2024-01-15 | 20,194.00 | 20,194.00 | 19,275.00 | 19,433.00 | 14,496.26 | 555,740 |
| 2024-01-12 | 19,900.00 | 19,969.00 | 19,567.00 | 19,700.00 | 14,695.44 | 619,337 |
| 2024-01-11 | 19,370.00 | 20,296.00 | 19,370.00 | 19,948.00 | 14,880.44 | 270,280 |
| 2024-01-10 | 20,210.00 | 20,210.00 | 19,389.00 | 19,889.00 | 14,836.42 | 357,592 |
| 2024-01-09 | 19,850.00 | 20,038.00 | 19,572.00 | 19,683.00 | 14,682.76 | 353,606 |
| 2024-01-08 | 19,600.00 | 19,661.00 | 19,283.00 | 19,527.00 | 14,566.39 | 198,503 |
| 2024-01-05 | 19,472.00 | 19,676.00 | 19,226.00 | 19,662.00 | 14,667.09 | 147,847 |
| 2024-01-04 | 20,270.00 | 20,270.00 | 19,357.00 | 19,407.00 | 14,476.87 | 153,528 |
| 2024-01-03 | 19,800.00 | 19,976.00 | 19,321.00 | 19,558.00 | 14,589.51 | 234,170 |
| 2024-01-02 | 19,990.00 | 20,608.00 | 19,866.00 | 19,885.00 | 14,833.44 | 271,621 |
| 2023-12-29 | 19,992.00 | 20,597.00 | 19,992.00 | 20,448.00 | 15,253.42 | 150,094 |
| 2023-12-28 | 20,425.00 | 20,600.00 | 20,264.00 | 20,409.00 | 15,224.32 | 183,369 |
| 2023-12-27 | 19,500.00 | 20,558.00 | 19,500.00 | 20,462.00 | 15,263.86 | 537,876 |
| 2023-12-22 | 19,990.00 | 20,350.00 | 19,708.00 | 19,964.00 | 14,892.37 | 320,922 |
| 2023-12-21 | 19,064.00 | 19,774.00 | 19,064.00 | 19,770.00 | 14,747.65 | 1,238,745 |
| 2023-12-20 | 19,500.00 | 19,500.00 | 19,206.00 | 19,341.00 | 14,427.64 | 320,875 |
| 2023-12-19 | 19,499.00 | 19,499.00 | 19,035.00 | 19,240.00 | 14,352.29 | 425,979 |
| 2023-12-18 | 19,111.00 | 20,107.00 | 18,713.00 | 19,320.00 | 14,411.97 | 803,014 |
| 2023-12-14 | 18,649.00 | 19,221.00 | 18,645.00 | 19,159.00 | 14,291.87 | 1,989,822 |
| 2023-12-13 | 18,800.00 | 19,041.00 | 18,582.00 | 18,818.00 | 14,037.50 | 432,407 |
| 2023-12-12 | 18,550.00 | 19,604.00 | 18,550.00 | 18,856.00 | 14,065.85 | 359,788 |
| 2023-12-11 | 18,875.00 | 19,071.00 | 18,561.00 | 19,021.00 | 14,188.93 | 446,505 |
| 2023-12-08 | 18,945.00 | 19,174.00 | 18,662.00 | 18,767.00 | 13,999.45 | 1,077,623 |
| 2023-12-07 | 18,761.00 | 19,169.00 | 18,645.00 | 19,001.00 | 14,174.01 | 377,546 |
| 2023-12-06 | 18,965.00 | 19,114.00 | 18,575.00 | 19,046.00 | 14,207.58 | 566,723 |
| 2023-12-05 | 19,159.00 | 19,159.00 | 18,419.00 | 18,492.00 | 13,794.32 | 538,626 |
| 2023-12-04 | 19,249.00 | 19,249.00 | 18,749.00 | 18,961.00 | 14,144.17 | 308,642 |
| 2023-12-01 | 19,500.00 | 19,500.00 | 18,509.00 | 19,147.00 | 14,282.92 | 314,558 |
| 2023-11-30 | 19,000.00 | 19,096.00 | 18,596.00 | 18,775.00 | 14,005.42 | 895,702 |
| 2023-11-29 | 19,029.00 | 19,112.00 | 18,516.00 | 18,894.00 | 14,094.19 | 368,310 |
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.