Exxaro Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 15,750.00 | 15,770.00 | 15,325.00 | 15,552.00 | 8,950.08 | 332,511 |
| 2021-12-29 | 15,449.00 | 15,709.00 | 15,362.00 | 15,585.00 | 8,969.07 | 206,322 |
| 2021-12-28 | 15,495.00 | 15,657.00 | 15,324.00 | 15,501.00 | 8,920.73 | 264,765 |
| 2021-12-24 | 15,509.00 | 15,534.00 | 15,250.00 | 15,250.00 | 8,776.28 | 48,093 |
| 2021-12-23 | 15,400.00 | 15,716.00 | 15,400.00 | 15,509.00 | 8,925.33 | 306,227 |
| 2021-12-22 | 15,500.00 | 15,550.00 | 15,246.00 | 15,500.00 | 8,920.15 | 442,907 |
| 2021-12-21 | 15,204.00 | 15,386.00 | 14,988.00 | 15,240.00 | 8,770.53 | 331,516 |
| 2021-12-20 | 15,634.00 | 15,634.00 | 14,850.00 | 15,006.00 | 8,635.86 | 447,882 |
| 2021-12-17 | 15,100.00 | 15,538.00 | 15,042.00 | 15,480.00 | 8,908.64 | 1,808,314 |
| 2021-12-15 | 15,500.00 | 15,500.00 | 14,951.00 | 15,078.00 | 8,677.30 | 1,844,221 |
| 2021-12-14 | 15,470.00 | 15,470.00 | 14,938.00 | 15,344.00 | 8,830.38 | 1,068,419 |
| 2021-12-13 | 15,230.00 | 15,556.00 | 15,086.00 | 15,102.00 | 8,691.11 | 813,040 |
| 2021-12-10 | 15,221.00 | 15,489.00 | 15,030.00 | 15,132.00 | 8,708.37 | 922,833 |
| 2021-12-09 | 15,900.00 | 15,983.00 | 15,282.00 | 15,357.00 | 8,837.86 | 1,840,548 |
| 2021-12-08 | 15,910.00 | 16,182.00 | 15,742.00 | 15,888.00 | 9,143.45 | 1,006,276 |
| 2021-12-07 | 15,720.00 | 15,959.00 | 15,459.00 | 15,858.00 | 9,126.18 | 1,032,381 |
| 2021-12-06 | 15,275.00 | 15,654.00 | 15,205.00 | 15,553.00 | 8,950.66 | 747,371 |
| 2021-12-03 | 15,329.00 | 15,432.00 | 15,009.00 | 15,076.00 | 8,676.15 | 833,829 |
| 2021-12-02 | 15,313.00 | 15,744.00 | 15,223.00 | 15,329.00 | 8,821.75 | 2,377,580 |
| 2021-12-01 | 15,200.00 | 15,355.00 | 15,117.00 | 15,312.00 | 8,811.96 | 2,160,876 |
| 2021-11-30 | 15,200.00 | 15,330.00 | 14,998.00 | 15,181.00 | 8,736.57 | 2,845,374 |
| 2021-11-29 | 14,600.00 | 15,402.00 | 14,553.00 | 15,243.00 | 8,772.25 | 1,328,415 |
| 2021-11-26 | 14,900.00 | 14,900.00 | 14,340.00 | 14,430.00 | 8,304.38 | 1,130,312 |
| 2021-11-25 | 15,310.00 | 15,499.00 | 15,168.50 | 15,250.00 | 8,776.28 | 631,791 |
| 2021-11-24 | 15,500.00 | 15,682.00 | 15,192.00 | 15,400.00 | 8,862.61 | 1,415,328 |
| 2021-11-23 | 15,350.00 | 15,706.00 | 15,312.00 | 15,450.00 | 8,891.38 | 1,092,410 |
| 2021-11-22 | 15,200.00 | 15,373.00 | 14,948.00 | 15,246.00 | 8,773.98 | 994,685 |
| 2021-11-19 | 15,228.00 | 15,436.00 | 14,867.00 | 14,992.00 | 8,627.80 | 1,392,182 |
| 2021-11-18 | 15,500.00 | 15,573.00 | 15,093.00 | 15,200.00 | 8,747.51 | 541,089 |
| 2021-11-17 | 15,699.00 | 15,799.00 | 15,487.00 | 15,487.00 | 8,912.67 | 994,041 |
| 2021-11-16 | 15,445.00 | 15,770.00 | 15,427.00 | 15,427.00 | 8,878.14 | 451,987 |
| 2021-11-15 | 15,890.00 | 15,890.00 | 15,400.00 | 15,530.00 | 8,937.42 | 485,787 |
| 2021-11-12 | 16,086.00 | 16,104.00 | 15,572.00 | 15,740.00 | 9,058.27 | 672,924 |
| 2021-11-11 | 15,625.00 | 16,082.00 | 15,625.00 | 16,049.00 | 9,236.10 | 527,268 |
| 2021-11-10 | 16,027.00 | 16,186.00 | 15,510.00 | 15,598.00 | 8,976.55 | 562,844 |
| 2021-11-09 | 16,054.00 | 16,373.00 | 15,978.00 | 16,028.00 | 9,224.02 | 542,395 |
| 2021-11-08 | 15,950.00 | 16,512.00 | 15,903.00 | 16,054.00 | 9,238.98 | 939,481 |
| 2021-11-05 | 16,850.00 | 16,901.00 | 16,030.00 | 16,084.00 | 9,256.24 | 931,067 |
| 2021-11-04 | 16,650.00 | 16,914.00 | 16,600.00 | 16,755.00 | 9,642.40 | 796,642 |
| 2021-11-03 | 15,900.00 | 16,832.00 | 15,900.00 | 16,684.00 | 9,601.54 | 1,563,915 |
| 2021-11-02 | 16,450.00 | 16,724.00 | 15,750.00 | 15,900.00 | 9,150.35 | 1,396,026 |
| 2021-10-29 | 16,259.00 | 16,921.00 | 16,203.00 | 16,725.00 | 9,625.13 | 1,960,762 |
| 2021-10-28 | 16,690.00 | 16,690.00 | 16,283.00 | 16,406.00 | 9,441.55 | 890,047 |
| 2021-10-27 | 16,520.00 | 16,732.00 | 16,337.00 | 16,464.00 | 9,474.93 | 777,299 |
| 2021-10-26 | 16,800.00 | 16,800.00 | 16,179.00 | 16,539.00 | 9,518.09 | 894,215 |
| 2021-10-25 | 16,207.00 | 16,429.00 | 16,067.00 | 16,316.00 | 9,389.76 | 711,977 |
| 2021-10-22 | 16,051.00 | 16,295.00 | 16,050.00 | 16,207.00 | 9,327.03 | 687,870 |
| 2021-10-21 | 17,006.00 | 17,148.00 | 15,979.00 | 16,072.00 | 9,249.34 | 1,685,328 |
| 2021-10-20 | 17,000.00 | 17,035.00 | 16,689.00 | 16,996.00 | 9,781.09 | 1,242,460 |
← NewerPage 21 of 21 · 1,249 trading days
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.