Exxaro Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	20,329.00	20,329.00	19,770.00	20,093.00	19,303.54	792,027
2026-07-21	20,000.00	20,530.00	20,000.00	20,123.00	19,332.36	799,157
2026-07-20	20,314.00	20,314.00	19,936.00	19,936.00	19,152.70	578,122
2026-07-17	20,100.00	20,367.00	19,686.00	20,095.00	19,305.46	684,816
2026-07-16	20,160.00	20,160.00	19,822.00	19,984.00	19,198.82	653,429
2026-07-15	20,160.00	20,160.00	19,780.00	20,000.00	19,214.19	715,894
2026-07-14	19,550.00	20,070.00	19,503.00	19,854.00	19,073.93	618,655
2026-07-13	19,600.00	19,733.00	19,174.00	19,465.00	18,700.21	475,979
2026-07-10	19,200.00	19,400.00	18,918.00	19,400.00	18,637.76	437,573
2026-07-09	19,600.00	19,600.00	18,777.00	19,000.00	18,253.48	684,555
2026-07-08	19,741.00	19,928.00	19,402.00	19,426.00	18,662.74	582,706
2026-07-07	19,955.00	20,093.00	19,753.00	19,753.00	18,976.89	736,658
2026-07-06	20,035.00	20,277.00	19,419.00	19,955.00	19,170.96	487,987
2026-07-03	19,880.00	20,089.00	19,654.00	20,089.00	19,299.69	239,437
2026-07-02	20,427.00	20,491.00	19,800.00	19,880.00	19,098.90	488,076
2026-07-01	20,427.00	20,456.00	19,905.00	20,270.00	19,473.58	655,739
2026-06-30	20,330.00	20,457.00	20,146.00	20,298.00	19,500.48	710,458
2026-06-29	20,800.00	20,800.00	20,199.00	20,426.00	19,623.45	814,949
2026-06-26	20,200.00	20,410.00	20,083.00	20,292.00	19,494.72	819,270
2026-06-25	20,600.00	20,600.00	19,722.00	20,155.00	19,363.10	875,637
2026-06-24	20,523.00	20,564.00	20,042.00	20,068.00	19,279.52	677,811
2026-06-23	22,049.00	22,049.00	20,180.00	20,551.00	19,743.54	978,351
2026-06-22	21,865.00	22,001.00	20,824.00	20,882.00	20,061.54	994,850
2026-06-19	20,900.00	22,330.00	20,900.00	21,865.00	21,005.91	2,011,066
2026-06-18	21,252.00	21,460.00	20,820.00	21,394.00	20,553.42	897,041
2026-06-17	21,221.00	21,503.00	20,870.00	21,503.00	20,658.14	507,879
2026-06-15	21,228.00	21,658.00	21,121.00	21,288.00	20,451.58	680,971
2026-06-12	21,000.00	21,731.00	21,000.00	21,572.00	20,724.42	562,818
2026-06-11	21,600.00	21,600.00	20,881.00	21,253.00	20,417.96	507,344
2026-06-10	21,487.00	21,495.00	21,082.00	21,203.00	20,369.92	818,457
2026-06-09	22,399.00	22,399.00	21,500.00	21,600.00	20,751.32	939,503
2026-06-08	22,232.00	22,232.00	21,828.00	22,000.00	21,135.61	508,150
2026-06-05	22,755.00	22,755.00	22,207.00	22,268.00	21,393.08	598,838
2026-06-04	21,610.00	23,053.00	20,775.00	22,750.00	21,856.14	1,006,283
2026-06-03	22,211.00	22,868.00	22,211.00	22,590.00	21,702.43	906,210
2026-06-02	21,940.00	22,720.00	21,899.00	22,558.00	21,671.68	836,202
2026-06-01	21,200.00	21,924.00	21,180.00	21,924.00	21,062.59	381,112
2026-05-29	21,340.00	21,493.00	21,164.00	21,493.00	20,648.53	597,947
2026-05-28	21,241.00	21,548.00	21,035.00	21,332.00	20,493.85	349,107
2026-05-27	21,419.00	21,419.00	21,039.00	21,391.00	20,550.54	430,121
2026-05-26	20,900.00	21,214.00	20,842.00	21,214.00	20,380.49	432,131
2026-05-25	20,751.00	20,913.00	20,382.00	20,838.00	20,019.26	547,339
2026-05-22	20,650.00	20,693.00	20,513.00	20,598.00	19,788.69	470,662
2026-05-21	21,088.00	21,088.00	20,535.00	20,700.00	19,886.69	473,430
2026-05-20	21,200.00	21,200.00	20,492.00	20,769.00	19,952.98	901,099
2026-05-19	20,952.00	21,091.00	20,709.00	20,875.00	20,054.81	692,581
2026-05-18	21,500.00	21,500.00	20,600.00	20,846.00	20,026.95	925,606
2026-05-15	21,677.00	21,677.00	20,951.00	21,025.00	20,198.92	471,135
2026-05-14	21,680.00	21,680.00	21,169.00	21,200.00	20,367.04	733,790
2026-05-13	21,570.00	21,711.00	21,394.00	21,500.00	20,655.25	380,292
2026-05-12	21,257.00	21,671.00	21,257.00	21,584.00	20,735.95	387,677
2026-05-11	21,789.00	21,789.00	21,364.00	21,690.00	20,837.79	434,202
2026-05-08	22,000.00	22,000.00	21,214.00	21,506.00	20,661.02	873,252
2026-05-07	21,900.00	21,949.00	21,406.00	21,927.00	21,065.48	539,705
2026-05-06	21,994.00	21,994.00	21,186.00	21,977.00	21,113.51	1,051,127
2026-05-05	22,299.00	22,795.00	21,863.00	22,687.00	20,834.91	1,992,124
2026-05-04	22,000.00	22,570.00	21,968.00	22,109.00	20,304.09	867,089
2026-04-30	21,100.00	21,991.00	20,921.00	21,991.00	20,195.73	1,857,034
2026-04-29	21,100.00	21,128.00	20,854.00	20,884.00	19,179.10	582,562
2026-04-28	21,100.00	21,254.00	20,846.00	20,889.00	19,183.69	638,015

← NewerPage 2 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.