Exxaro Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	16,735.00	17,035.00	16,704.00	17,010.00	11,872.36	430,237
2023-06-07	16,850.00	16,910.00	16,489.00	16,871.00	11,775.34	538,813
2023-06-06	16,100.00	16,798.00	16,100.00	16,744.00	11,686.70	534,143
2023-06-05	17,050.00	17,266.00	16,476.00	16,696.00	11,653.20	652,411
2023-06-02	16,270.00	16,988.00	16,268.00	16,956.00	11,834.67	710,100
2023-06-01	16,000.00	16,396.00	15,920.00	16,302.00	11,378.20	683,236
2023-05-31	15,800.00	16,190.00	15,496.00	16,018.00	11,179.98	1,493,231
2023-05-30	16,595.00	16,595.00	15,911.00	15,985.00	11,156.95	423,290
2023-05-29	16,500.00	16,571.00	16,204.00	16,327.00	11,395.65	440,793
2023-05-26	16,601.00	16,601.00	16,275.00	16,360.00	11,418.68	1,642,372
2023-05-25	16,836.00	17,339.00	16,124.00	16,301.00	11,377.50	896,099
2023-05-24	17,417.00	17,417.00	16,636.00	16,732.00	11,678.32	445,806
2023-05-23	17,545.00	17,570.00	17,150.00	17,272.00	12,055.22	606,582
2023-05-22	17,100.00	17,543.00	17,100.00	17,525.00	12,231.81	627,828
2023-05-19	16,940.00	17,248.00	16,940.00	17,228.00	12,024.51	553,103
2023-05-18	17,298.00	17,436.00	16,872.00	17,268.00	12,052.43	899,724
2023-05-17	17,080.00	17,308.00	16,652.00	17,308.00	12,080.35	403,367
2023-05-16	17,300.00	17,554.00	17,141.00	17,192.00	11,999.39	511,764
2023-05-15	17,779.00	17,779.00	17,057.00	17,319.00	12,088.03	765,589
2023-05-12	17,176.00	17,577.00	17,023.00	17,575.00	12,266.71	549,508
2023-05-11	17,520.00	17,902.00	17,112.00	17,162.00	11,978.45	606,257
2023-05-10	18,259.00	18,259.00	17,222.00	17,852.00	12,460.04	564,715
2023-05-09	18,298.00	18,298.00	17,828.00	17,968.00	12,541.01	315,401
2023-05-08	17,891.00	18,375.00	17,891.00	18,207.00	12,707.82	889,546
2023-05-05	17,729.00	17,872.00	17,425.00	17,813.00	12,432.82	592,558
2023-05-04	18,585.00	18,585.00	17,317.00	17,457.00	12,184.35	997,975
2023-05-03	18,100.00	18,249.00	17,731.00	18,028.00	12,582.88	845,916
2023-05-02	19,350.00	19,537.00	18,702.00	18,963.00	12,442.59	1,132,221
2023-04-28	19,065.00	19,260.00	18,717.00	19,182.00	12,586.29	842,475
2023-04-26	19,001.00	19,360.00	18,908.00	19,130.00	12,552.17	679,842
2023-04-25	19,260.00	19,267.00	18,961.00	19,213.00	12,606.63	735,897
2023-04-24	19,152.00	19,338.00	18,938.00	19,209.00	12,604.01	824,804
2023-04-21	19,777.00	19,777.00	19,116.00	19,195.00	12,594.82	540,624
2023-04-20	19,475.00	19,934.00	19,273.00	19,809.00	12,997.70	634,858
2023-04-19	19,454.00	19,454.00	18,812.00	19,385.00	12,719.49	1,242,064
2023-04-18	19,505.00	19,718.00	18,916.00	19,511.00	12,802.16	983,925
2023-04-17	19,100.00	19,221.00	18,599.00	18,803.00	12,337.61	754,136
2023-04-14	19,499.00	19,507.00	18,963.00	19,046.00	12,497.05	503,804
2023-04-13	19,200.00	19,353.00	18,957.00	19,305.00	12,667.00	702,210
2023-04-12	19,635.00	19,635.00	19,002.00	19,181.00	12,585.63	519,836
2023-04-11	19,100.00	19,411.00	18,950.00	19,250.00	12,630.91	734,875
2023-04-06	18,949.00	19,107.00	18,852.00	19,002.00	12,468.18	988,086
2023-04-05	19,635.00	19,635.00	18,950.00	19,029.00	12,485.90	3,990,918
2023-04-04	19,400.00	19,513.00	18,802.00	19,470.00	12,775.26	1,286,980
2023-04-03	19,400.00	19,400.00	18,579.00	19,098.00	12,531.17	916,048
2023-03-31	19,425.00	19,425.00	18,601.00	18,655.00	12,240.50	1,715,922
2023-03-30	19,005.00	19,285.00	18,695.00	19,114.00	12,541.67	1,046,049
2023-03-29	18,330.00	18,904.00	18,271.00	18,826.00	12,352.70	1,056,306
2023-03-28	18,013.00	18,418.00	18,007.00	18,326.00	12,024.63	698,371
2023-03-27	18,111.00	18,334.00	17,900.00	18,013.00	11,819.25	540,402
2023-03-24	18,200.00	18,247.00	17,697.00	18,034.00	11,833.03	1,231,594
2023-03-23	18,549.00	18,549.00	17,872.00	18,205.00	11,945.23	956,155
2023-03-22	18,648.00	18,648.00	18,002.00	18,539.00	12,164.39	863,223
2023-03-20	18,195.00	18,660.00	17,740.00	18,453.00	12,107.96	749,167
2023-03-17	19,005.00	19,091.00	17,648.00	18,251.00	11,975.41	2,921,529
2023-03-16	18,000.00	18,486.00	17,910.00	18,327.00	12,025.28	2,301,252
2023-03-15	18,999.00	18,999.00	18,024.00	18,083.00	11,865.18	1,193,644
2023-03-14	19,425.00	19,425.00	18,354.00	18,532.00	12,159.79	777,457
2023-03-13	18,694.00	19,176.00	18,416.00	18,806.00	12,339.58	1,159,717
2023-03-10	18,399.00	18,762.00	18,065.00	18,693.00	12,265.43	760,588

← NewerPage 15 of 21 · 1,249 trading daysOlder →

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.