Exxaro Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 23,109.00 | 23,395.00 | 22,217.00 | 22,787.00 | 13,856.58 | 419,492 |
| 2022-09-16 | 22,900.00 | 23,213.00 | 22,574.00 | 23,109.00 | 14,052.39 | 2,379,756 |
| 2022-09-15 | 23,700.00 | 23,700.00 | 23,062.00 | 23,147.00 | 14,075.49 | 1,398,809 |
| 2022-09-14 | 22,911.00 | 23,356.00 | 22,589.00 | 23,169.00 | 14,088.87 | 633,594 |
| 2022-09-13 | 22,406.00 | 23,523.00 | 22,405.00 | 22,820.00 | 13,876.65 | 740,720 |
| 2022-09-12 | 23,131.00 | 23,763.00 | 23,130.00 | 23,300.00 | 14,168.53 | 1,137,661 |
| 2022-09-09 | 21,910.00 | 23,357.00 | 21,910.00 | 23,105.00 | 14,049.95 | 1,097,460 |
| 2022-09-08 | 22,574.00 | 22,593.00 | 21,300.00 | 22,219.00 | 13,511.18 | 1,150,331 |
| 2022-09-07 | 22,150.00 | 22,250.00 | 21,482.00 | 21,634.00 | 13,155.45 | 1,178,002 |
| 2022-09-06 | 22,127.00 | 22,551.00 | 21,856.00 | 22,345.00 | 13,587.80 | 621,849 |
| 2022-09-05 | 21,999.00 | 22,446.00 | 21,825.00 | 22,100.00 | 13,438.82 | 935,360 |
| 2022-09-02 | 21,400.00 | 21,938.00 | 21,299.50 | 21,916.00 | 13,326.93 | 707,621 |
| 2022-09-01 | 21,760.00 | 21,852.00 | 21,261.00 | 21,401.00 | 13,013.77 | 947,732 |
| 2022-08-31 | 22,085.00 | 22,500.00 | 21,802.00 | 21,832.00 | 13,275.85 | 920,110 |
| 2022-08-30 | 22,500.00 | 23,005.00 | 21,932.00 | 22,079.00 | 13,426.05 | 1,505,195 |
| 2022-08-29 | 22,720.00 | 23,099.00 | 22,064.00 | 22,985.00 | 13,976.98 | 729,626 |
| 2022-08-26 | 22,450.00 | 23,000.00 | 22,386.00 | 22,776.00 | 13,849.89 | 867,630 |
| 2022-08-25 | 22,600.00 | 22,745.00 | 22,226.00 | 22,557.00 | 13,716.72 | 680,690 |
| 2022-08-24 | 22,600.00 | 22,710.00 | 22,056.00 | 22,328.00 | 13,577.47 | 460,623 |
| 2022-08-23 | 22,230.00 | 22,737.00 | 22,222.00 | 22,620.00 | 13,755.03 | 444,843 |
| 2022-08-22 | 21,324.00 | 22,364.00 | 21,101.00 | 22,222.00 | 13,513.01 | 809,875 |
| 2022-08-19 | 21,997.00 | 21,997.00 | 21,160.00 | 21,359.00 | 12,988.23 | 471,325 |
| 2022-08-18 | 21,899.00 | 22,150.00 | 21,584.00 | 22,018.00 | 13,388.96 | 696,496 |
| 2022-08-17 | 21,599.00 | 21,898.00 | 21,326.00 | 21,512.00 | 13,081.26 | 546,643 |
| 2022-08-16 | 20,650.00 | 21,922.00 | 20,480.00 | 21,618.00 | 13,145.72 | 972,142 |
| 2022-08-15 | 20,500.00 | 20,700.00 | 20,242.00 | 20,493.00 | 12,461.62 | 573,678 |
| 2022-08-12 | 20,626.00 | 21,373.00 | 20,182.00 | 20,266.00 | 12,323.58 | 868,922 |
| 2022-08-11 | 20,200.00 | 20,500.00 | 20,003.00 | 20,380.00 | 12,392.90 | 543,884 |
| 2022-08-10 | 19,755.00 | 20,150.00 | 19,535.00 | 20,063.00 | 12,200.14 | 382,832 |
| 2022-08-08 | 19,798.00 | 19,838.00 | 19,450.00 | 19,780.00 | 12,028.05 | 346,991 |
| 2022-08-05 | 19,074.00 | 19,597.00 | 19,009.00 | 19,576.00 | 11,904.00 | 596,645 |
| 2022-08-04 | 19,449.00 | 19,556.00 | 18,928.00 | 19,421.00 | 11,809.74 | 1,642,877 |
| 2022-08-03 | 19,989.00 | 19,989.00 | 18,924.00 | 19,015.00 | 11,562.86 | 806,741 |
| 2022-08-02 | 19,520.00 | 19,520.00 | 18,771.00 | 19,171.00 | 11,657.72 | 867,785 |
| 2022-08-01 | 20,100.00 | 20,321.00 | 19,432.00 | 19,432.00 | 11,816.43 | 727,763 |
| 2022-07-29 | 20,185.00 | 20,306.00 | 19,925.00 | 20,189.00 | 12,276.76 | 1,459,904 |
| 2022-07-28 | 19,967.00 | 20,340.00 | 19,813.00 | 19,815.00 | 12,049.33 | 2,207,594 |
| 2022-07-27 | 19,807.00 | 20,285.00 | 19,649.00 | 19,767.00 | 12,020.14 | 2,409,760 |
| 2022-07-26 | 19,650.00 | 20,114.00 | 19,635.00 | 20,000.00 | 12,161.83 | 1,747,042 |
| 2022-07-25 | 20,400.00 | 20,400.00 | 19,101.00 | 19,585.00 | 11,909.47 | 1,727,373 |
| 2022-07-22 | 20,289.00 | 20,289.00 | 19,500.00 | 19,700.00 | 11,979.40 | 830,208 |
| 2022-07-21 | 20,011.00 | 20,353.00 | 19,633.00 | 19,814.00 | 12,048.72 | 724,326 |
| 2022-07-20 | 20,300.00 | 20,573.00 | 20,016.00 | 20,393.00 | 12,400.81 | 548,177 |
| 2022-07-19 | 20,090.00 | 20,313.00 | 19,710.00 | 20,255.00 | 12,316.89 | 1,607,655 |
| 2022-07-18 | 19,250.00 | 20,368.00 | 19,016.00 | 20,097.00 | 12,220.81 | 1,373,572 |
| 2022-07-15 | 19,200.00 | 19,200.00 | 18,081.00 | 18,747.00 | 11,399.89 | 680,246 |
| 2022-07-14 | 19,621.00 | 19,621.00 | 18,329.00 | 18,494.00 | 11,246.04 | 639,233 |
| 2022-07-13 | 19,849.00 | 19,849.00 | 18,770.00 | 19,044.00 | 11,580.49 | 755,433 |
| 2022-07-12 | 19,200.00 | 19,789.00 | 19,197.00 | 19,520.00 | 11,869.95 | 877,746 |
| 2022-07-11 | 19,790.00 | 19,825.00 | 19,226.00 | 19,464.00 | 11,835.89 | 442,412 |
| 2022-07-08 | 19,324.00 | 20,111.00 | 19,307.00 | 19,901.00 | 12,101.63 | 804,112 |
| 2022-07-07 | 18,111.00 | 19,700.00 | 18,111.00 | 19,613.00 | 11,926.50 | 2,092,030 |
| 2022-07-06 | 17,864.00 | 18,507.00 | 17,820.00 | 18,210.00 | 11,073.35 | 687,911 |
| 2022-07-05 | 19,200.00 | 19,200.00 | 17,826.00 | 17,864.00 | 10,862.95 | 441,684 |
| 2022-07-04 | 18,777.00 | 19,239.00 | 18,367.00 | 18,790.00 | 11,426.04 | 454,238 |
| 2022-07-01 | 19,540.00 | 19,558.00 | 18,132.00 | 18,382.00 | 11,177.94 | 1,041,164 |
| 2022-06-30 | 20,800.00 | 20,800.00 | 19,701.00 | 19,818.00 | 12,051.16 | 1,792,793 |
| 2022-06-29 | 20,999.00 | 21,145.00 | 20,417.00 | 20,822.00 | 12,661.68 | 776,638 |
| 2022-06-28 | 20,600.00 | 20,994.00 | 20,526.00 | 20,835.00 | 12,669.59 | 773,084 |
| 2022-06-27 | 19,400.00 | 20,798.00 | 19,400.00 | 20,514.00 | 12,474.39 | 585,564 |
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.