Exxaro Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 21,500.00 | 21,500.00 | 20,946.00 | 20,946.00 | 19,236.04 | 855,970 |
| 2026-04-23 | 21,400.00 | 21,400.00 | 20,948.00 | 21,044.00 | 19,326.04 | 262,221 |
| 2026-04-22 | 20,865.00 | 21,180.00 | 20,865.00 | 21,140.00 | 19,414.20 | 555,919 |
| 2026-04-21 | 21,047.00 | 21,099.00 | 20,774.00 | 20,883.00 | 19,178.18 | 953,646 |
| 2026-04-20 | 20,922.00 | 21,208.00 | 20,913.00 | 21,047.00 | 19,328.79 | 781,309 |
| 2026-04-17 | 21,742.00 | 21,742.00 | 20,596.00 | 20,910.00 | 19,202.97 | 2,338,606 |
| 2026-04-16 | 22,200.00 | 22,200.00 | 21,650.00 | 21,700.00 | 19,928.48 | 692,798 |
| 2026-04-15 | 22,654.00 | 22,654.00 | 21,660.00 | 21,700.00 | 19,928.48 | 816,915 |
| 2026-04-14 | 22,390.00 | 22,502.00 | 21,939.00 | 22,000.00 | 20,203.99 | 1,241,205 |
| 2026-04-13 | 22,750.00 | 22,750.00 | 22,262.00 | 22,388.00 | 20,560.32 | 890,114 |
| 2026-04-10 | 22,599.00 | 22,599.00 | 22,017.00 | 22,465.00 | 20,631.03 | 490,348 |
| 2026-04-09 | 22,589.00 | 22,620.00 | 22,151.00 | 22,350.00 | 20,525.42 | 557,687 |
| 2026-04-08 | 22,500.00 | 22,545.00 | 21,652.00 | 22,302.00 | 20,481.34 | 1,513,329 |
| 2026-04-07 | 22,640.00 | 22,700.00 | 22,388.00 | 22,604.00 | 20,758.68 | 1,216,629 |
| 2026-04-02 | 22,640.00 | 22,640.00 | 22,064.00 | 22,604.00 | 20,758.68 | 893,984 |
| 2026-04-01 | 22,462.00 | 22,613.00 | 22,120.00 | 22,380.00 | 20,552.97 | 1,271,702 |
| 2026-03-31 | 22,640.00 | 22,640.00 | 22,236.00 | 22,462.00 | 20,628.27 | 1,337,216 |
| 2026-03-30 | 21,800.00 | 22,593.00 | 21,519.00 | 22,440.00 | 20,608.07 | 1,072,759 |
| 2026-03-27 | 21,276.00 | 21,649.00 | 21,082.00 | 21,400.00 | 19,652.97 | 1,617,708 |
| 2026-03-26 | 21,793.00 | 21,878.00 | 21,091.00 | 21,266.00 | 19,529.91 | 682,591 |
| 2026-03-25 | 22,100.00 | 22,100.00 | 21,003.00 | 21,451.00 | 19,699.81 | 840,691 |
| 2026-03-24 | 21,381.00 | 22,214.00 | 21,381.00 | 22,132.00 | 20,325.21 | 1,110,226 |
| 2026-03-23 | 22,355.00 | 22,355.00 | 21,200.00 | 21,781.00 | 20,002.87 | 1,399,498 |
| 2026-03-20 | 21,551.00 | 22,319.00 | 21,551.00 | 21,999.00 | 20,203.07 | 2,858,687 |
| 2026-03-19 | 21,300.00 | 21,830.00 | 21,295.00 | 21,550.00 | 19,790.73 | 2,584,599 |
| 2026-03-18 | 21,000.00 | 21,496.00 | 21,000.00 | 21,300.00 | 19,561.14 | 1,042,145 |
| 2026-03-17 | 21,370.00 | 21,370.00 | 21,000.00 | 21,145.00 | 19,418.79 | 2,220,585 |
| 2026-03-16 | 20,966.00 | 21,317.00 | 20,945.00 | 21,200.00 | 19,469.30 | 1,250,333 |
| 2026-03-13 | 20,662.00 | 21,042.00 | 20,358.00 | 20,945.00 | 19,235.12 | 2,002,024 |
| 2026-03-12 | 20,600.00 | 20,769.00 | 20,310.00 | 20,662.00 | 18,975.22 | 1,206,708 |
| 2026-03-11 | 20,500.00 | 20,598.00 | 20,140.00 | 20,325.00 | 18,665.73 | 1,384,980 |
| 2026-03-10 | 19,600.00 | 20,404.00 | 19,600.00 | 20,369.00 | 18,706.14 | 1,295,410 |
| 2026-03-09 | 19,942.00 | 20,594.00 | 19,651.00 | 19,956.00 | 18,326.86 | 935,845 |
| 2026-03-06 | 20,756.00 | 20,832.00 | 19,942.00 | 19,942.00 | 18,314.00 | 794,421 |
| 2026-03-05 | 20,662.00 | 20,757.00 | 20,413.00 | 20,662.00 | 18,975.22 | 1,038,325 |
| 2026-03-04 | 20,500.00 | 20,880.00 | 20,100.00 | 20,438.00 | 18,769.51 | 1,394,711 |
| 2026-03-03 | 20,592.00 | 21,447.00 | 20,490.00 | 20,512.00 | 18,837.47 | 1,053,851 |
| 2026-03-02 | 19,950.00 | 20,671.00 | 19,812.00 | 20,545.00 | 18,867.77 | 834,254 |
| 2026-02-27 | 19,363.00 | 19,937.00 | 19,300.00 | 19,780.00 | 18,165.22 | 729,092 |
| 2026-02-26 | 19,634.00 | 19,715.00 | 19,337.00 | 19,364.00 | 17,783.19 | 250,837 |
| 2026-02-25 | 19,573.00 | 19,577.00 | 19,213.00 | 19,440.00 | 17,852.98 | 277,421 |
| 2026-02-24 | 19,399.00 | 19,399.00 | 19,097.00 | 19,343.00 | 17,763.90 | 464,403 |
| 2026-02-23 | 19,363.00 | 19,400.00 | 19,168.00 | 19,359.00 | 17,778.59 | 330,891 |
| 2026-02-20 | 19,307.00 | 19,400.00 | 19,003.00 | 19,150.00 | 17,586.66 | 395,382 |
| 2026-02-19 | 18,999.00 | 19,544.00 | 18,999.00 | 19,241.00 | 17,670.23 | 687,444 |
| 2026-02-18 | 19,000.00 | 19,000.00 | 18,771.00 | 18,977.00 | 17,427.78 | 185,368 |
| 2026-02-17 | 18,604.00 | 18,927.00 | 18,600.00 | 18,802.00 | 17,267.07 | 323,071 |
| 2026-02-16 | 18,859.00 | 19,006.00 | 18,621.00 | 18,687.00 | 17,161.45 | 452,711 |
| 2026-02-13 | 18,990.00 | 19,031.00 | 18,626.00 | 18,683.00 | 17,157.78 | 590,853 |
| 2026-02-12 | 19,499.00 | 19,499.00 | 19,001.00 | 19,035.00 | 17,481.04 | 437,498 |
| 2026-02-11 | 19,196.00 | 19,592.00 | 19,140.00 | 19,379.00 | 17,796.96 | 515,896 |
| 2026-02-10 | 19,890.00 | 19,890.00 | 19,068.00 | 19,068.00 | 17,511.35 | 281,017 |
| 2026-02-09 | 19,600.00 | 19,958.00 | 19,500.00 | 19,710.00 | 18,100.94 | 539,305 |
| 2026-02-06 | 19,421.00 | 19,673.00 | 19,272.00 | 19,673.00 | 18,066.96 | 307,460 |
| 2026-02-05 | 19,800.00 | 19,800.00 | 19,208.00 | 19,383.00 | 17,800.63 | 409,715 |
| 2026-02-04 | 19,398.00 | 19,987.00 | 19,233.00 | 19,832.00 | 18,212.98 | 335,588 |
| 2026-02-03 | 18,947.00 | 19,561.00 | 18,947.00 | 19,398.00 | 17,814.41 | 923,164 |
| 2026-02-02 | 18,440.00 | 18,957.00 | 17,802.00 | 18,947.00 | 17,400.23 | 497,254 |
| 2026-01-30 | 19,400.00 | 19,400.00 | 18,439.00 | 18,439.00 | 16,933.70 | 801,730 |
| 2026-01-29 | 19,200.00 | 19,499.00 | 18,965.00 | 19,000.00 | 17,448.90 | 768,299 |
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.