Exxaro Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 22,000.00 | 22,065.00 | 21,621.00 | 21,683.00 | 12,478.43 | 760,740 |
| 2022-03-24 | 21,350.00 | 22,000.00 | 21,350.00 | 21,833.00 | 12,564.76 | 573,153 |
| 2022-03-23 | 21,590.00 | 21,758.00 | 20,963.00 | 21,154.00 | 12,174.00 | 737,491 |
| 2022-03-22 | 22,000.00 | 22,000.00 | 21,000.00 | 21,122.00 | 12,155.58 | 827,632 |
| 2022-03-18 | 21,000.00 | 21,499.00 | 20,872.00 | 21,274.00 | 12,243.06 | 3,272,568 |
| 2022-03-17 | 19,838.00 | 20,955.00 | 19,838.00 | 20,650.00 | 11,883.95 | 2,038,599 |
| 2022-03-16 | 19,785.00 | 20,461.00 | 19,307.00 | 19,834.00 | 11,414.35 | 1,274,677 |
| 2022-03-15 | 20,500.00 | 20,795.00 | 19,278.00 | 19,549.00 | 11,250.33 | 2,034,444 |
| 2022-03-14 | 21,743.00 | 21,743.00 | 20,626.00 | 20,733.00 | 11,931.71 | 1,565,755 |
| 2022-03-11 | 21,050.00 | 21,859.00 | 20,828.00 | 21,427.00 | 12,331.11 | 1,069,724 |
| 2022-03-10 | 20,000.00 | 21,244.00 | 19,423.00 | 21,093.00 | 12,138.89 | 1,062,853 |
| 2022-03-09 | 20,911.00 | 21,576.00 | 19,803.00 | 20,430.00 | 11,757.34 | 1,153,315 |
| 2022-03-08 | 21,850.00 | 21,925.00 | 20,928.00 | 21,202.00 | 12,201.62 | 2,140,111 |
| 2022-03-07 | 21,870.00 | 22,603.00 | 21,618.00 | 22,090.00 | 12,712.66 | 2,488,472 |
| 2022-03-04 | 22,200.00 | 22,215.00 | 20,882.00 | 21,228.00 | 12,216.58 | 1,777,595 |
| 2022-03-03 | 22,100.00 | 22,897.00 | 21,700.00 | 21,900.00 | 12,603.32 | 1,578,611 |
| 2022-03-02 | 22,000.00 | 23,000.00 | 21,270.00 | 21,627.00 | 12,446.21 | 1,958,540 |
| 2022-03-01 | 19,950.00 | 21,648.00 | 19,950.00 | 21,550.00 | 12,401.89 | 1,986,243 |
| 2022-02-28 | 18,851.00 | 19,927.00 | 18,845.00 | 19,806.00 | 11,398.23 | 1,976,688 |
| 2022-02-25 | 19,410.00 | 19,410.00 | 18,764.00 | 18,895.00 | 10,873.96 | 670,594 |
| 2022-02-24 | 18,700.00 | 19,562.00 | 18,700.00 | 19,023.00 | 10,947.62 | 1,125,694 |
| 2022-02-23 | 19,289.00 | 19,363.00 | 19,035.00 | 19,250.00 | 11,078.26 | 328,019 |
| 2022-02-22 | 19,300.00 | 19,438.00 | 18,748.00 | 19,438.00 | 11,186.45 | 978,532 |
| 2022-02-21 | 19,595.00 | 19,700.00 | 19,389.00 | 19,450.00 | 11,193.36 | 2,322,742 |
| 2022-02-18 | 19,605.00 | 19,708.00 | 19,400.00 | 19,580.00 | 11,268.17 | 540,643 |
| 2022-02-17 | 19,600.00 | 19,688.00 | 19,318.00 | 19,498.00 | 11,220.98 | 961,186 |
| 2022-02-16 | 19,425.00 | 19,890.00 | 19,070.00 | 19,580.00 | 11,268.17 | 1,190,633 |
| 2022-02-15 | 19,050.00 | 19,495.00 | 18,767.00 | 19,301.00 | 11,107.61 | 1,815,809 |
| 2022-02-14 | 19,000.00 | 19,245.00 | 18,728.00 | 19,215.00 | 11,058.11 | 742,926 |
| 2022-02-11 | 18,315.00 | 19,428.00 | 18,315.00 | 19,113.00 | 10,999.41 | 897,454 |
| 2022-02-10 | 18,025.00 | 18,635.00 | 18,025.00 | 18,611.00 | 10,710.52 | 626,645 |
| 2022-02-09 | 17,900.00 | 18,239.00 | 17,656.00 | 18,179.00 | 10,461.90 | 740,812 |
| 2022-02-08 | 17,790.00 | 18,057.00 | 17,622.00 | 17,894.00 | 10,297.89 | 764,495 |
| 2022-02-07 | 17,425.00 | 17,750.00 | 17,325.00 | 17,700.00 | 10,186.24 | 950,551 |
| 2022-02-04 | 17,500.00 | 17,583.00 | 17,011.00 | 17,425.00 | 10,027.98 | 1,624,384 |
| 2022-02-03 | 17,500.00 | 17,588.00 | 17,201.00 | 17,357.00 | 9,988.85 | 1,011,434 |
| 2022-02-02 | 16,900.00 | 17,465.00 | 16,838.00 | 17,327.00 | 9,971.58 | 921,827 |
| 2022-02-01 | 16,600.00 | 17,483.00 | 16,600.00 | 16,736.00 | 9,631.47 | 1,119,696 |
| 2022-01-31 | 17,200.00 | 17,381.00 | 16,400.00 | 16,606.00 | 9,556.65 | 1,832,506 |
| 2022-01-28 | 17,303.00 | 17,399.00 | 17,071.00 | 17,236.00 | 9,919.21 | 492,464 |
| 2022-01-27 | 17,310.00 | 17,489.00 | 16,935.00 | 17,228.00 | 9,914.61 | 886,675 |
| 2022-01-26 | 17,300.00 | 17,643.00 | 17,300.00 | 17,441.00 | 10,037.19 | 1,008,144 |
| 2022-01-25 | 17,000.00 | 17,631.00 | 17,000.00 | 17,395.00 | 10,010.72 | 618,728 |
| 2022-01-24 | 17,943.00 | 18,040.00 | 17,100.00 | 17,127.00 | 9,856.48 | 749,018 |
| 2022-01-21 | 17,535.00 | 17,943.00 | 17,535.00 | 17,943.00 | 10,326.09 | 700,510 |
| 2022-01-20 | 17,501.00 | 18,128.00 | 17,501.00 | 17,991.00 | 10,353.71 | 1,166,416 |
| 2022-01-19 | 17,387.00 | 18,084.00 | 17,340.00 | 18,015.00 | 10,367.52 | 949,830 |
| 2022-01-18 | 17,500.00 | 17,621.00 | 17,283.00 | 17,483.00 | 10,061.36 | 666,963 |
| 2022-01-17 | 17,200.00 | 17,450.00 | 17,171.00 | 17,450.00 | 10,042.37 | 940,553 |
| 2022-01-14 | 17,183.00 | 17,385.00 | 17,079.00 | 17,254.00 | 9,929.57 | 645,689 |
| 2022-01-13 | 16,953.00 | 17,190.00 | 16,863.00 | 17,186.00 | 9,890.44 | 341,698 |
| 2022-01-12 | 16,777.00 | 17,200.00 | 16,559.00 | 17,200.00 | 9,898.49 | 863,842 |
| 2022-01-11 | 16,400.00 | 16,788.00 | 16,239.00 | 16,592.00 | 9,548.59 | 1,157,726 |
| 2022-01-10 | 16,167.00 | 16,587.00 | 16,121.00 | 16,161.00 | 9,300.56 | 618,506 |
| 2022-01-07 | 16,510.00 | 16,669.00 | 16,079.00 | 16,167.00 | 9,304.01 | 632,041 |
| 2022-01-06 | 16,100.00 | 16,287.00 | 15,928.00 | 16,287.00 | 9,373.07 | 693,272 |
| 2022-01-05 | 15,748.00 | 16,371.00 | 15,740.00 | 16,371.00 | 9,421.41 | 722,512 |
| 2022-01-04 | 15,500.00 | 16,021.00 | 15,500.00 | 15,984.00 | 9,198.69 | 498,601 |
| 2022-01-03 | 15,362.00 | 15,868.00 | 15,362.00 | 15,530.00 | 8,937.42 | 395,927 |
| 2021-12-31 | 15,832.00 | 15,832.00 | 15,274.00 | 15,287.00 | 8,797.57 | 206,138 |
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.