Exxaro Resources Ltd historical data
| 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 |
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.