Exxaro Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 21,701.00 | 22,644.00 | 21,701.00 | 22,535.00 | 14,786.37 | 1,028,973 |
| 2022-12-08 | 22,300.00 | 22,361.00 | 21,816.00 | 22,122.00 | 14,515.38 | 610,058 |
| 2022-12-07 | 22,000.00 | 22,120.00 | 21,688.00 | 22,100.00 | 14,500.94 | 600,698 |
| 2022-12-06 | 21,811.00 | 22,248.00 | 21,800.00 | 22,000.00 | 14,435.32 | 892,432 |
| 2022-12-05 | 22,315.00 | 22,560.00 | 21,876.00 | 22,000.00 | 14,435.32 | 742,619 |
| 2022-12-02 | 22,500.00 | 22,501.00 | 20,943.00 | 21,962.00 | 14,410.39 | 1,629,300 |
| 2022-12-01 | 22,900.00 | 23,103.00 | 21,700.00 | 22,032.00 | 14,456.32 | 2,090,850 |
| 2022-11-30 | 22,599.00 | 22,964.00 | 22,200.00 | 22,588.00 | 14,821.14 | 1,303,087 |
| 2022-11-29 | 22,300.00 | 22,614.00 | 22,027.00 | 22,417.00 | 14,708.94 | 591,961 |
| 2022-11-28 | 21,704.00 | 22,296.00 | 21,704.00 | 22,184.00 | 14,556.06 | 557,992 |
| 2022-11-25 | 22,001.00 | 22,363.00 | 21,549.00 | 22,231.00 | 14,586.90 | 538,860 |
| 2022-11-24 | 21,655.00 | 22,012.00 | 21,655.00 | 21,832.00 | 14,325.09 | 307,746 |
| 2022-11-23 | 21,855.00 | 22,414.00 | 21,795.00 | 21,795.00 | 14,300.81 | 631,380 |
| 2022-11-22 | 21,597.00 | 22,114.00 | 21,000.00 | 21,883.00 | 14,358.55 | 801,164 |
| 2022-11-21 | 21,172.00 | 21,537.00 | 21,021.00 | 21,145.00 | 13,874.32 | 710,354 |
| 2022-11-18 | 22,399.00 | 22,399.00 | 21,001.00 | 21,151.00 | 13,878.25 | 561,892 |
| 2022-11-17 | 21,990.00 | 22,150.00 | 21,550.00 | 21,590.00 | 14,166.30 | 821,520 |
| 2022-11-16 | 22,307.00 | 22,862.00 | 21,950.00 | 22,094.00 | 14,497.00 | 949,433 |
| 2022-11-15 | 21,570.00 | 22,639.00 | 21,570.00 | 22,275.00 | 14,615.77 | 1,094,523 |
| 2022-11-14 | 21,707.00 | 22,145.00 | 21,542.00 | 22,078.00 | 14,486.50 | 739,958 |
| 2022-11-11 | 21,600.00 | 22,300.00 | 21,512.00 | 21,706.00 | 14,242.42 | 1,083,766 |
| 2022-11-10 | 21,887.00 | 21,900.00 | 21,079.00 | 21,735.00 | 14,261.44 | 815,737 |
| 2022-11-09 | 21,600.00 | 22,166.00 | 21,549.00 | 21,900.00 | 14,369.71 | 1,131,445 |
| 2022-11-08 | 21,799.00 | 21,838.00 | 21,062.00 | 21,712.00 | 14,246.35 | 627,708 |
| 2022-11-07 | 22,295.00 | 22,295.00 | 21,524.00 | 21,900.00 | 14,369.71 | 1,342,387 |
| 2022-11-04 | 20,949.00 | 22,103.00 | 20,536.00 | 22,066.00 | 14,478.63 | 844,593 |
| 2022-11-03 | 21,098.00 | 21,098.00 | 20,120.00 | 20,443.00 | 13,413.70 | 883,720 |
| 2022-11-02 | 20,599.00 | 20,786.00 | 20,184.00 | 20,304.00 | 13,322.49 | 808,221 |
| 2022-11-01 | 20,958.00 | 21,203.00 | 20,420.00 | 20,564.00 | 13,493.09 | 1,433,495 |
| 2022-10-31 | 21,227.00 | 21,227.00 | 20,005.00 | 20,452.00 | 13,419.60 | 1,638,338 |
| 2022-10-28 | 21,783.00 | 21,912.00 | 20,312.00 | 20,376.00 | 13,369.74 | 1,106,572 |
| 2022-10-27 | 21,770.00 | 22,058.50 | 21,012.00 | 21,783.00 | 14,292.94 | 990,832 |
| 2022-10-26 | 22,000.00 | 22,000.00 | 21,160.00 | 21,925.00 | 14,386.11 | 840,836 |
| 2022-10-25 | 22,299.00 | 22,299.00 | 21,078.00 | 21,753.00 | 14,273.26 | 1,109,558 |
| 2022-10-24 | 21,899.00 | 22,237.00 | 21,609.00 | 22,115.00 | 14,510.78 | 964,743 |
| 2022-10-21 | 20,699.00 | 22,062.00 | 20,323.00 | 21,959.00 | 14,408.42 | 2,076,806 |
| 2022-10-20 | 20,400.00 | 20,700.00 | 20,164.00 | 20,676.00 | 13,566.58 | 1,017,093 |
| 2022-10-19 | 21,149.00 | 21,149.00 | 20,207.00 | 20,440.00 | 13,411.73 | 489,640 |
| 2022-10-18 | 20,901.00 | 21,222.00 | 20,538.00 | 20,738.00 | 13,607.26 | 679,456 |
| 2022-10-17 | 19,801.00 | 20,826.00 | 19,801.00 | 20,826.00 | 13,665.00 | 1,085,446 |
| 2022-10-14 | 20,599.00 | 20,840.00 | 19,805.00 | 19,900.00 | 13,057.41 | 773,379 |
| 2022-10-13 | 19,800.00 | 20,716.00 | 19,675.00 | 20,387.00 | 13,376.95 | 972,459 |
| 2022-10-12 | 19,301.00 | 19,969.00 | 19,290.00 | 19,735.00 | 12,949.14 | 622,721 |
| 2022-10-11 | 19,552.00 | 19,882.00 | 19,313.00 | 19,340.00 | 12,689.96 | 882,663 |
| 2022-10-10 | 20,200.00 | 20,348.00 | 19,552.00 | 19,711.00 | 12,933.39 | 585,052 |
| 2022-10-07 | 20,690.00 | 20,690.00 | 20,282.50 | 20,612.00 | 13,524.59 | 650,358 |
| 2022-10-06 | 21,400.00 | 21,650.00 | 20,591.00 | 20,887.00 | 13,705.03 | 871,690 |
| 2022-10-05 | 21,500.00 | 21,500.00 | 20,808.00 | 21,321.00 | 13,989.80 | 612,711 |
| 2022-10-04 | 20,930.00 | 21,497.00 | 20,645.00 | 21,255.00 | 13,946.49 | 693,724 |
| 2022-10-03 | 20,250.00 | 20,653.00 | 19,825.00 | 20,448.00 | 13,416.98 | 553,674 |
| 2022-09-30 | 20,001.00 | 20,594.00 | 20,001.00 | 20,243.00 | 13,282.47 | 936,141 |
| 2022-09-29 | 20,050.00 | 20,552.00 | 19,805.00 | 20,220.00 | 13,267.38 | 1,093,006 |
| 2022-09-28 | 20,445.00 | 20,445.00 | 19,401.00 | 20,003.00 | 13,124.99 | 958,841 |
| 2022-09-27 | 21,680.00 | 21,881.00 | 21,313.00 | 21,749.00 | 13,225.38 | 777,441 |
| 2022-09-26 | 21,760.00 | 21,760.00 | 20,978.00 | 21,389.00 | 13,006.47 | 705,830 |
| 2022-09-23 | 23,329.00 | 23,486.00 | 21,601.00 | 21,821.00 | 13,269.16 | 901,371 |
| 2022-09-22 | 23,500.00 | 23,655.00 | 22,640.00 | 23,315.00 | 14,177.65 | 905,544 |
| 2022-09-21 | 22,501.00 | 23,485.00 | 22,501.00 | 22,901.00 | 13,925.90 | 830,297 |
| 2022-09-20 | 22,810.00 | 23,150.00 | 22,636.00 | 22,826.00 | 13,880.30 | 523,251 |
| 2022-09-19 | 23,109.00 | 23,395.00 | 22,217.00 | 22,787.00 | 13,856.58 | 419,492 |
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.