Exxaro Resources Ltd historical data

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

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

← NewerPage 3 of 21 · 1,251 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.