Exxaro Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 19,500.00 | 19,765.00 | 19,022.00 | 19,468.00 | 11,838.33 | 881,945 |
| 2022-06-23 | 19,963.00 | 20,121.00 | 19,359.00 | 19,661.00 | 11,955.69 | 449,739 |
| 2022-06-22 | 20,500.00 | 20,500.00 | 19,571.00 | 19,757.00 | 12,014.06 | 506,658 |
| 2022-06-21 | 19,934.00 | 20,477.00 | 19,934.00 | 20,337.00 | 12,366.76 | 596,729 |
| 2022-06-20 | 19,800.00 | 20,215.00 | 19,472.00 | 19,934.00 | 12,121.70 | 299,354 |
| 2022-06-17 | 20,700.00 | 20,700.00 | 19,500.00 | 19,776.00 | 12,025.62 | 2,297,756 |
| 2022-06-15 | 20,299.00 | 20,719.00 | 19,492.00 | 20,502.00 | 12,467.09 | 2,246,365 |
| 2022-06-14 | 20,300.00 | 20,300.00 | 19,568.00 | 19,953.00 | 12,133.25 | 862,266 |
| 2022-06-13 | 19,589.00 | 20,171.00 | 19,100.00 | 20,002.00 | 12,163.05 | 637,694 |
| 2022-06-10 | 21,097.00 | 21,117.00 | 20,131.00 | 20,190.00 | 12,277.37 | 470,288 |
| 2022-06-09 | 21,550.00 | 21,717.00 | 21,092.00 | 21,186.00 | 12,883.03 | 406,334 |
| 2022-06-08 | 22,000.00 | 22,058.00 | 21,520.00 | 21,860.00 | 13,292.88 | 867,183 |
| 2022-06-07 | 21,510.00 | 21,903.00 | 21,227.00 | 21,805.00 | 13,259.44 | 1,028,107 |
| 2022-06-06 | 21,545.00 | 21,973.00 | 21,407.00 | 21,484.00 | 13,064.24 | 484,247 |
| 2022-06-03 | 22,000.00 | 22,160.00 | 21,786.00 | 21,812.00 | 13,263.69 | 475,938 |
| 2022-06-02 | 21,714.00 | 21,999.00 | 21,500.00 | 21,681.00 | 13,184.03 | 565,894 |
| 2022-06-01 | 22,340.00 | 22,340.00 | 21,210.00 | 21,458.00 | 13,048.43 | 723,595 |
| 2022-05-31 | 22,000.00 | 22,279.00 | 21,759.00 | 22,127.00 | 13,455.24 | 2,066,689 |
| 2022-05-30 | 20,450.00 | 22,111.00 | 20,450.00 | 22,058.00 | 13,413.28 | 1,860,578 |
| 2022-05-27 | 20,571.00 | 21,028.00 | 20,352.00 | 20,631.00 | 12,545.54 | 883,074 |
| 2022-05-26 | 20,460.00 | 20,483.00 | 19,962.00 | 20,445.00 | 12,432.43 | 746,114 |
| 2022-05-25 | 21,250.00 | 21,398.00 | 20,154.00 | 20,460.00 | 12,441.55 | 1,314,101 |
| 2022-05-24 | 20,901.00 | 21,465.00 | 20,540.00 | 21,309.00 | 12,957.82 | 1,307,002 |
| 2022-05-23 | 20,895.00 | 21,334.00 | 20,470.00 | 21,304.00 | 12,954.78 | 1,334,778 |
| 2022-05-20 | 19,970.00 | 20,819.00 | 19,940.00 | 20,662.00 | 12,564.39 | 1,814,323 |
| 2022-05-19 | 20,347.00 | 20,355.00 | 19,588.50 | 19,764.00 | 12,018.32 | 1,308,425 |
| 2022-05-18 | 22,154.00 | 22,154.00 | 20,314.00 | 20,552.00 | 12,497.50 | 1,174,408 |
| 2022-05-17 | 21,000.00 | 22,078.00 | 20,993.00 | 21,463.00 | 13,051.47 | 1,258,842 |
| 2022-05-16 | 20,460.00 | 20,862.00 | 20,437.00 | 20,801.00 | 12,648.91 | 703,279 |
| 2022-05-13 | 20,899.00 | 20,899.00 | 20,206.00 | 20,540.00 | 12,490.20 | 865,890 |
| 2022-05-12 | 20,250.00 | 20,250.00 | 19,620.00 | 20,193.00 | 12,279.19 | 1,385,740 |
| 2022-05-11 | 20,265.00 | 20,514.00 | 19,339.00 | 20,362.00 | 12,381.96 | 1,635,745 |
| 2022-05-10 | 19,384.00 | 19,877.00 | 19,190.00 | 19,375.00 | 11,781.77 | 801,010 |
| 2022-05-09 | 19,799.00 | 20,349.00 | 19,100.00 | 19,382.00 | 11,786.03 | 832,615 |
| 2022-05-06 | 20,067.00 | 20,120.00 | 19,656.00 | 19,937.00 | 12,123.52 | 901,546 |
| 2022-05-05 | 20,700.00 | 20,963.00 | 20,300.00 | 20,391.00 | 12,399.59 | 773,008 |
| 2022-05-04 | 21,170.00 | 21,170.00 | 20,440.00 | 20,562.00 | 12,503.58 | 784,338 |
| 2022-05-03 | 22,400.00 | 22,400.00 | 21,575.00 | 21,919.00 | 12,614.25 | 948,042 |
| 2022-04-29 | 22,110.00 | 22,715.00 | 21,713.00 | 22,650.00 | 13,034.94 | 1,301,821 |
| 2022-04-28 | 21,735.00 | 21,929.00 | 21,213.00 | 21,909.00 | 12,608.50 | 760,367 |
| 2022-04-26 | 20,950.00 | 21,270.00 | 20,901.00 | 21,060.00 | 12,119.90 | 980,452 |
| 2022-04-25 | 21,600.00 | 21,600.00 | 20,302.00 | 20,950.00 | 12,056.60 | 1,258,888 |
| 2022-04-22 | 22,600.00 | 22,679.00 | 21,811.00 | 21,968.00 | 12,642.45 | 1,379,367 |
| 2022-04-21 | 22,501.00 | 22,963.00 | 22,501.00 | 22,780.00 | 13,109.75 | 897,234 |
| 2022-04-20 | 23,300.00 | 23,461.00 | 22,743.00 | 23,015.00 | 13,244.99 | 905,716 |
| 2022-04-19 | 23,050.00 | 23,998.00 | 23,050.00 | 23,276.00 | 13,395.20 | 883,086 |
| 2022-04-14 | 23,419.00 | 23,674.00 | 23,151.00 | 23,419.00 | 13,477.49 | 904,927 |
| 2022-04-13 | 23,502.00 | 23,601.00 | 23,192.00 | 23,373.00 | 13,451.02 | 629,212 |
| 2022-04-12 | 23,600.00 | 23,873.00 | 23,405.00 | 23,563.00 | 13,560.36 | 767,438 |
| 2022-04-11 | 23,299.00 | 23,758.00 | 22,976.00 | 23,502.00 | 13,525.26 | 744,599 |
| 2022-04-08 | 22,703.00 | 23,197.00 | 22,602.00 | 23,171.00 | 13,334.77 | 664,126 |
| 2022-04-07 | 22,795.00 | 22,866.00 | 22,221.00 | 22,569.00 | 12,988.32 | 647,485 |
| 2022-04-06 | 22,960.00 | 23,421.00 | 22,490.00 | 22,769.00 | 13,103.42 | 1,089,284 |
| 2022-04-05 | 22,541.00 | 23,268.00 | 22,105.00 | 23,113.00 | 13,301.39 | 1,231,896 |
| 2022-04-04 | 23,480.00 | 23,522.00 | 22,548.00 | 22,758.00 | 13,097.09 | 1,481,219 |
| 2022-04-01 | 22,406.00 | 23,211.00 | 22,047.00 | 23,023.00 | 13,249.60 | 2,455,313 |
| 2022-03-31 | 21,001.00 | 22,212.00 | 21,001.00 | 22,153.00 | 12,748.92 | 830,717 |
| 2022-03-30 | 20,940.00 | 21,541.00 | 20,626.00 | 21,467.00 | 12,354.13 | 841,136 |
| 2022-03-29 | 21,100.00 | 21,943.00 | 20,209.00 | 20,558.00 | 11,831.00 | 1,194,643 |
| 2022-03-28 | 22,000.00 | 22,405.00 | 21,452.00 | 21,732.00 | 12,506.63 | 755,193 |
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.