Exxaro Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 16,701.00 | 17,120.00 | 16,700.00 | 16,948.00 | 11,829.08 | 356,370 |
| 2023-09-01 | 16,672.00 | 16,956.00 | 16,515.00 | 16,930.00 | 11,816.52 | 442,221 |
| 2023-08-31 | 16,660.00 | 16,951.00 | 16,611.00 | 16,783.00 | 11,713.92 | 722,025 |
| 2023-08-30 | 16,869.00 | 17,111.00 | 16,733.00 | 16,850.00 | 11,760.68 | 529,991 |
| 2023-08-29 | 16,658.00 | 16,960.00 | 16,533.00 | 16,832.00 | 11,748.12 | 1,402,525 |
| 2023-08-28 | 16,300.00 | 16,704.00 | 16,251.00 | 16,611.00 | 11,593.87 | 1,009,827 |
| 2023-08-25 | 15,550.00 | 16,306.00 | 15,550.00 | 16,160.00 | 11,279.09 | 788,628 |
| 2023-08-24 | 16,078.00 | 16,430.00 | 15,707.00 | 15,707.00 | 10,962.91 | 918,263 |
| 2023-08-23 | 15,803.00 | 16,235.00 | 15,404.00 | 16,089.00 | 11,229.53 | 1,162,454 |
| 2023-08-22 | 14,859.00 | 15,526.00 | 14,850.00 | 15,500.00 | 10,818.43 | 1,031,883 |
| 2023-08-21 | 15,330.00 | 15,330.00 | 14,521.00 | 14,877.00 | 10,383.60 | 497,622 |
| 2023-08-18 | 15,802.00 | 15,802.00 | 14,584.00 | 14,642.00 | 10,219.58 | 604,837 |
| 2023-08-17 | 15,500.00 | 15,651.00 | 15,005.00 | 15,370.00 | 10,727.70 | 1,174,543 |
| 2023-08-16 | 15,300.00 | 15,455.00 | 15,036.00 | 15,258.00 | 10,649.53 | 430,867 |
| 2023-08-15 | 15,750.00 | 15,887.00 | 15,305.00 | 15,426.00 | 10,766.78 | 670,883 |
| 2023-08-14 | 15,800.00 | 15,888.00 | 15,406.00 | 15,532.00 | 10,840.77 | 904,562 |
| 2023-08-11 | 15,500.00 | 15,900.00 | 15,400.00 | 15,806.00 | 11,032.01 | 1,158,137 |
| 2023-08-10 | 15,301.00 | 15,899.00 | 15,301.00 | 15,689.00 | 10,950.35 | 1,149,078 |
| 2023-08-08 | 14,777.00 | 15,272.00 | 14,777.00 | 15,064.00 | 10,514.12 | 788,377 |
| 2023-08-07 | 15,095.00 | 15,150.00 | 14,783.00 | 14,844.00 | 10,360.57 | 830,729 |
| 2023-08-04 | 15,850.00 | 15,850.00 | 15,053.00 | 15,101.00 | 10,539.95 | 1,175,339 |
| 2023-08-03 | 15,190.00 | 15,195.00 | 14,573.00 | 15,099.00 | 10,538.55 | 2,758,951 |
| 2023-08-02 | 16,300.00 | 16,408.00 | 15,131.00 | 15,200.00 | 10,609.04 | 1,971,385 |
| 2023-08-01 | 16,260.00 | 16,585.00 | 16,127.00 | 16,287.00 | 11,367.73 | 629,852 |
| 2023-07-31 | 16,659.00 | 16,659.00 | 16,089.00 | 16,202.00 | 11,308.40 | 703,577 |
| 2023-07-28 | 16,379.00 | 16,550.00 | 16,247.00 | 16,373.00 | 11,427.75 | 450,180 |
| 2023-07-27 | 17,500.00 | 17,500.00 | 16,379.00 | 16,379.00 | 11,431.94 | 617,842 |
| 2023-07-26 | 17,200.00 | 17,272.00 | 16,796.00 | 16,883.00 | 11,783.72 | 644,729 |
| 2023-07-25 | 16,351.00 | 17,343.00 | 16,098.00 | 17,110.00 | 11,942.15 | 553,502 |
| 2023-07-24 | 16,649.00 | 16,649.00 | 16,260.00 | 16,556.00 | 11,555.48 | 248,364 |
| 2023-07-21 | 16,490.00 | 16,493.00 | 16,150.00 | 16,375.00 | 11,429.15 | 235,330 |
| 2023-07-20 | 16,310.00 | 16,627.00 | 16,214.00 | 16,350.00 | 11,411.70 | 344,848 |
| 2023-07-19 | 16,480.00 | 16,651.00 | 16,191.00 | 16,310.00 | 11,383.78 | 396,593 |
| 2023-07-18 | 16,468.00 | 16,711.00 | 16,286.00 | 16,509.00 | 11,522.68 | 497,503 |
| 2023-07-17 | 16,457.00 | 16,665.00 | 16,255.00 | 16,489.00 | 11,508.72 | 729,641 |
| 2023-07-14 | 16,464.00 | 16,700.00 | 16,376.00 | 16,476.00 | 11,499.65 | 549,889 |
| 2023-07-13 | 16,400.00 | 16,835.00 | 16,096.00 | 16,569.00 | 11,564.56 | 535,855 |
| 2023-07-12 | 15,921.00 | 16,243.00 | 15,921.00 | 16,134.00 | 11,260.94 | 1,102,242 |
| 2023-07-11 | 16,221.00 | 16,335.00 | 15,944.00 | 16,088.00 | 11,228.84 | 557,922 |
| 2023-07-10 | 16,121.00 | 16,504.00 | 15,880.00 | 16,222.00 | 11,322.36 | 526,150 |
| 2023-07-07 | 15,900.00 | 16,603.00 | 15,900.00 | 16,517.00 | 11,528.26 | 358,820 |
| 2023-07-06 | 16,532.00 | 16,532.00 | 16,001.00 | 16,001.00 | 11,168.11 | 344,785 |
| 2023-07-05 | 16,454.00 | 16,635.00 | 16,327.00 | 16,532.00 | 11,538.73 | 276,638 |
| 2023-07-04 | 16,632.00 | 16,679.00 | 16,301.00 | 16,524.00 | 11,533.15 | 347,037 |
| 2023-07-03 | 16,695.00 | 16,733.00 | 16,459.00 | 16,605.00 | 11,589.68 | 624,777 |
| 2023-06-30 | 16,211.00 | 16,527.00 | 15,907.00 | 16,427.00 | 11,465.44 | 326,184 |
| 2023-06-29 | 16,490.00 | 16,490.00 | 15,868.00 | 16,068.00 | 11,214.88 | 316,479 |
| 2023-06-28 | 16,700.00 | 16,700.00 | 15,874.00 | 15,929.00 | 11,117.86 | 451,146 |
| 2023-06-27 | 16,590.00 | 16,590.00 | 15,626.00 | 16,293.00 | 11,371.92 | 716,335 |
| 2023-06-26 | 15,802.00 | 16,589.00 | 15,802.00 | 16,367.00 | 11,423.57 | 511,879 |
| 2023-06-23 | 17,168.00 | 17,168.00 | 15,706.00 | 16,240.00 | 11,334.93 | 719,668 |
| 2023-06-22 | 16,599.00 | 16,821.00 | 16,295.00 | 16,689.00 | 11,648.31 | 496,742 |
| 2023-06-21 | 17,100.00 | 17,109.00 | 16,394.00 | 16,628.00 | 11,605.74 | 1,541,649 |
| 2023-06-20 | 17,212.00 | 17,738.00 | 17,177.00 | 17,247.00 | 12,037.77 | 801,430 |
| 2023-06-19 | 17,740.00 | 17,897.00 | 17,134.00 | 17,431.00 | 12,166.20 | 841,073 |
| 2023-06-15 | 17,800.00 | 17,875.00 | 17,127.00 | 17,780.00 | 12,409.79 | 4,525,733 |
| 2023-06-14 | 17,500.00 | 17,850.00 | 17,371.00 | 17,850.00 | 12,458.65 | 645,099 |
| 2023-06-13 | 16,720.00 | 17,339.00 | 16,720.00 | 17,339.00 | 12,101.99 | 577,307 |
| 2023-06-12 | 17,250.00 | 17,250.00 | 16,626.00 | 16,653.00 | 11,623.18 | 733,768 |
| 2023-06-09 | 17,000.00 | 17,640.00 | 16,966.00 | 17,294.00 | 12,070.58 | 943,205 |
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.