Exxaro Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 18,970.00 | 19,305.00 | 18,875.00 | 19,161.00 | 14,293.36 | 275,298 |
| 2023-11-27 | 18,917.00 | 19,492.00 | 18,917.00 | 19,136.00 | 14,274.71 | 307,741 |
| 2023-11-24 | 18,931.00 | 19,516.00 | 18,931.00 | 19,259.00 | 14,366.47 | 330,567 |
| 2023-11-23 | 19,000.00 | 19,346.00 | 18,789.00 | 19,237.00 | 14,350.06 | 248,181 |
| 2023-11-22 | 18,050.00 | 18,975.00 | 18,050.00 | 18,902.00 | 14,100.16 | 789,423 |
| 2023-11-21 | 18,903.00 | 18,903.00 | 18,584.00 | 18,654.00 | 13,915.16 | 564,050 |
| 2023-11-20 | 18,606.00 | 18,909.00 | 18,560.00 | 18,766.00 | 13,998.71 | 461,771 |
| 2023-11-17 | 18,879.00 | 18,912.00 | 18,163.00 | 18,812.00 | 14,033.02 | 575,804 |
| 2023-11-16 | 18,852.00 | 19,041.00 | 18,500.00 | 18,606.00 | 13,879.36 | 644,955 |
| 2023-11-15 | 19,632.00 | 19,740.00 | 18,835.00 | 18,835.00 | 14,050.18 | 673,164 |
| 2023-11-14 | 19,000.00 | 19,650.00 | 18,899.00 | 19,483.00 | 14,533.56 | 1,382,974 |
| 2023-11-13 | 19,000.00 | 19,456.00 | 18,781.00 | 19,194.00 | 14,317.98 | 288,656 |
| 2023-11-10 | 19,026.00 | 19,133.00 | 18,704.00 | 19,063.00 | 14,220.26 | 207,944 |
| 2023-11-09 | 18,794.00 | 19,046.00 | 18,528.00 | 18,960.00 | 14,143.43 | 634,229 |
| 2023-11-08 | 18,649.00 | 18,794.00 | 18,421.00 | 18,794.00 | 14,019.60 | 690,883 |
| 2023-11-07 | 19,661.00 | 19,694.00 | 18,429.00 | 18,470.00 | 13,777.90 | 1,343,686 |
| 2023-11-06 | 20,200.00 | 20,334.00 | 19,593.00 | 19,801.00 | 14,770.78 | 581,857 |
| 2023-11-03 | 19,579.00 | 20,408.00 | 19,579.00 | 20,155.00 | 15,034.85 | 1,452,091 |
| 2023-11-02 | 18,850.00 | 19,736.00 | 18,850.00 | 19,659.00 | 14,664.85 | 529,577 |
| 2023-11-01 | 18,776.00 | 19,401.00 | 18,666.00 | 19,293.00 | 14,391.83 | 715,913 |
| 2023-10-31 | 19,499.00 | 19,499.00 | 18,617.00 | 18,696.00 | 13,946.49 | 712,206 |
| 2023-10-30 | 19,001.00 | 19,446.00 | 18,934.00 | 19,108.00 | 14,253.83 | 689,389 |
| 2023-10-27 | 19,281.00 | 19,614.00 | 19,046.00 | 19,275.00 | 14,378.40 | 641,345 |
| 2023-10-26 | 18,560.00 | 19,045.00 | 18,314.00 | 19,045.00 | 14,206.83 | 779,271 |
| 2023-10-25 | 18,801.00 | 19,131.00 | 18,467.00 | 18,955.00 | 14,139.70 | 646,444 |
| 2023-10-24 | 18,675.00 | 19,152.00 | 18,417.00 | 18,938.00 | 14,127.01 | 645,302 |
| 2023-10-23 | 18,800.00 | 19,152.00 | 18,544.00 | 18,928.00 | 14,119.55 | 535,916 |
| 2023-10-20 | 18,648.00 | 18,953.00 | 18,025.00 | 18,768.00 | 14,000.20 | 452,772 |
| 2023-10-19 | 18,620.00 | 18,969.00 | 18,582.00 | 18,813.00 | 14,033.77 | 551,139 |
| 2023-10-18 | 19,190.00 | 19,296.00 | 18,651.00 | 18,900.00 | 14,098.67 | 2,227,019 |
| 2023-10-17 | 18,620.00 | 19,674.00 | 18,620.00 | 19,128.00 | 14,268.75 | 1,151,242 |
| 2023-10-16 | 18,500.00 | 19,228.00 | 18,368.00 | 19,175.00 | 14,303.81 | 1,377,627 |
| 2023-10-13 | 18,400.00 | 18,810.00 | 18,209.00 | 18,800.00 | 14,024.07 | 964,223 |
| 2023-10-12 | 18,028.00 | 18,536.00 | 17,715.00 | 18,400.00 | 13,725.69 | 836,571 |
| 2023-10-11 | 17,800.00 | 18,255.00 | 17,800.00 | 17,966.00 | 13,401.94 | 1,045,103 |
| 2023-10-10 | 17,903.00 | 18,159.00 | 17,663.00 | 18,159.00 | 13,545.91 | 636,556 |
| 2023-10-09 | 17,500.00 | 17,771.00 | 16,740.00 | 17,729.00 | 13,225.15 | 841,998 |
| 2023-10-06 | 17,250.00 | 17,253.00 | 16,700.00 | 17,037.00 | 12,708.94 | 602,769 |
| 2023-10-05 | 17,200.00 | 17,353.00 | 16,812.00 | 16,976.00 | 12,663.44 | 662,671 |
| 2023-10-04 | 17,199.00 | 17,199.00 | 16,676.00 | 17,103.00 | 12,758.18 | 414,158 |
| 2023-10-03 | 17,200.00 | 17,250.00 | 16,738.00 | 16,849.00 | 12,568.70 | 417,213 |
| 2023-10-02 | 17,240.00 | 17,459.00 | 17,019.00 | 17,029.00 | 12,702.97 | 625,732 |
| 2023-09-29 | 17,033.00 | 17,492.00 | 17,033.00 | 17,238.00 | 12,858.88 | 475,336 |
| 2023-09-28 | 17,200.00 | 17,300.00 | 16,851.00 | 17,214.00 | 12,840.98 | 425,531 |
| 2023-09-27 | 16,800.00 | 17,172.00 | 16,555.00 | 16,878.00 | 12,590.33 | 646,265 |
| 2023-09-26 | 17,457.00 | 17,973.00 | 16,700.00 | 17,764.00 | 12,398.62 | 738,993 |
| 2023-09-22 | 18,000.00 | 18,000.00 | 17,656.00 | 17,703.00 | 12,356.05 | 333,899 |
| 2023-09-21 | 17,901.00 | 18,277.00 | 17,419.00 | 17,602.00 | 12,285.55 | 1,435,631 |
| 2023-09-20 | 17,360.00 | 18,360.00 | 17,360.00 | 18,285.00 | 12,762.26 | 548,963 |
| 2023-09-19 | 17,640.00 | 17,814.00 | 17,353.00 | 17,353.00 | 12,111.76 | 681,932 |
| 2023-09-18 | 18,371.00 | 18,371.00 | 17,750.00 | 17,755.00 | 12,392.34 | 525,418 |
| 2023-09-15 | 17,581.00 | 18,668.00 | 17,399.00 | 18,333.00 | 12,795.76 | 1,968,938 |
| 2023-09-14 | 16,911.00 | 17,781.00 | 16,900.00 | 17,781.00 | 12,410.49 | 652,173 |
| 2023-09-13 | 17,250.00 | 17,445.00 | 17,073.00 | 17,158.00 | 11,975.66 | 645,188 |
| 2023-09-12 | 16,781.00 | 17,455.00 | 16,775.00 | 17,400.00 | 12,144.56 | 906,526 |
| 2023-09-11 | 17,220.00 | 17,549.00 | 17,033.00 | 17,041.00 | 11,893.99 | 742,438 |
| 2023-09-08 | 16,703.00 | 17,167.00 | 16,642.00 | 17,167.00 | 11,981.94 | 904,727 |
| 2023-09-07 | 16,927.00 | 16,928.00 | 16,469.00 | 16,704.00 | 11,658.78 | 525,557 |
| 2023-09-06 | 16,651.00 | 17,145.00 | 16,590.00 | 16,738.00 | 11,682.51 | 554,510 |
| 2023-09-05 | 17,200.00 | 17,218.00 | 16,839.00 | 17,063.00 | 11,909.35 | 548,824 |
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.