Exxaro Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 18,840.00 | 19,093.00 | 18,674.00 | 19,077.00 | 17,519.62 | 584,460 |
| 2026-01-27 | 19,000.00 | 19,015.00 | 18,482.00 | 18,839.00 | 17,301.04 | 612,146 |
| 2026-01-26 | 18,996.00 | 19,183.00 | 18,786.00 | 19,000.00 | 17,448.90 | 590,887 |
| 2026-01-23 | 18,688.00 | 18,871.00 | 18,512.00 | 18,840.00 | 17,301.96 | 555,137 |
| 2026-01-22 | 18,750.00 | 18,774.00 | 18,242.00 | 18,748.00 | 17,217.47 | 527,751 |
| 2026-01-21 | 18,500.00 | 19,097.00 | 18,489.00 | 18,600.00 | 17,081.56 | 639,437 |
| 2026-01-20 | 18,500.00 | 18,619.00 | 18,102.00 | 18,451.00 | 16,944.72 | 733,683 |
| 2026-01-19 | 18,200.00 | 18,596.00 | 18,200.00 | 18,489.00 | 16,979.62 | 193,884 |
| 2026-01-16 | 18,973.00 | 18,973.00 | 18,264.00 | 18,515.00 | 17,003.50 | 486,190 |
| 2026-01-15 | 19,100.00 | 19,100.00 | 18,500.00 | 18,722.00 | 17,193.60 | 601,149 |
| 2026-01-14 | 18,999.00 | 19,075.00 | 18,491.00 | 19,000.00 | 17,448.90 | 192,421 |
| 2026-01-13 | 19,073.00 | 19,073.00 | 18,641.00 | 18,873.00 | 17,332.27 | 593,504 |
| 2026-01-12 | 18,800.00 | 19,069.00 | 18,641.00 | 19,040.00 | 17,485.64 | 278,483 |
| 2026-01-09 | 18,800.00 | 19,065.00 | 18,771.00 | 18,900.00 | 17,357.06 | 300,299 |
| 2026-01-08 | 18,001.00 | 18,753.00 | 18,001.00 | 18,710.00 | 17,182.58 | 343,362 |
| 2026-01-07 | 18,799.00 | 18,863.00 | 18,376.00 | 18,807.00 | 17,271.66 | 392,451 |
| 2026-01-06 | 18,476.00 | 18,787.00 | 18,200.00 | 18,518.00 | 17,006.25 | 525,583 |
| 2026-01-05 | 18,299.00 | 18,499.00 | 18,022.00 | 18,475.00 | 16,966.76 | 345,610 |
| 2026-01-02 | 18,200.00 | 18,260.00 | 17,713.00 | 18,114.00 | 16,635.23 | 157,702 |
| 2025-12-31 | 17,825.00 | 18,145.00 | 17,703.00 | 17,900.00 | 16,438.70 | 116,974 |
| 2025-12-30 | 17,950.00 | 18,015.00 | 17,612.00 | 17,761.00 | 16,311.05 | 181,505 |
| 2025-12-29 | 17,481.00 | 18,088.00 | 17,481.00 | 17,873.00 | 16,413.91 | 231,977 |
| 2025-12-24 | 17,480.00 | 17,830.00 | 17,480.00 | 17,756.00 | 16,306.46 | 24,382 |
| 2025-12-23 | 17,227.00 | 17,731.00 | 17,227.00 | 17,731.00 | 16,283.50 | 161,171 |
| 2025-12-22 | 17,332.00 | 17,535.00 | 17,260.00 | 17,443.00 | 16,019.01 | 123,257 |
| 2025-12-19 | 17,400.00 | 17,548.00 | 17,003.00 | 17,332.00 | 15,917.07 | 1,501,996 |
| 2025-12-18 | 17,365.00 | 17,402.00 | 17,147.00 | 17,364.00 | 15,946.46 | 357,081 |
| 2025-12-17 | 17,188.00 | 17,319.00 | 16,916.00 | 17,147.00 | 15,747.17 | 505,476 |
| 2025-12-15 | 17,396.00 | 17,396.00 | 17,084.00 | 17,084.00 | 15,689.32 | 283,379 |
| 2025-12-12 | 17,000.00 | 17,602.00 | 17,000.00 | 17,396.00 | 15,975.85 | 320,570 |
| 2025-12-11 | 16,869.00 | 17,337.00 | 16,869.00 | 17,202.00 | 15,797.68 | 380,201 |
| 2025-12-10 | 17,285.00 | 17,285.00 | 16,864.00 | 17,118.00 | 15,720.54 | 614,928 |
| 2025-12-09 | 17,069.00 | 17,220.00 | 16,833.00 | 16,912.00 | 15,531.36 | 625,939 |
| 2025-12-08 | 16,910.00 | 17,218.00 | 16,910.00 | 17,160.00 | 15,759.11 | 552,155 |
| 2025-12-05 | 17,000.00 | 17,536.00 | 16,924.00 | 17,150.00 | 15,749.93 | 1,109,547 |
| 2025-12-04 | 17,784.00 | 17,784.00 | 17,314.00 | 17,320.00 | 15,906.05 | 565,369 |
| 2025-12-03 | 17,229.00 | 17,784.00 | 17,220.00 | 17,784.00 | 16,332.17 | 504,092 |
| 2025-12-02 | 17,200.00 | 17,583.00 | 16,422.00 | 17,228.00 | 15,821.56 | 835,842 |
| 2025-12-01 | 17,555.00 | 17,580.00 | 17,240.00 | 17,523.00 | 16,092.48 | 1,340,205 |
| 2025-11-28 | 17,702.00 | 17,748.00 | 17,201.00 | 17,392.00 | 15,972.17 | 1,323,599 |
| 2025-11-27 | 17,808.00 | 17,868.00 | 17,656.00 | 17,749.00 | 16,300.03 | 402,258 |
| 2025-11-26 | 17,999.00 | 18,399.00 | 17,402.00 | 17,808.00 | 16,354.21 | 627,285 |
| 2025-11-25 | 17,618.00 | 17,860.00 | 17,458.00 | 17,698.00 | 16,253.19 | 682,846 |
| 2025-11-24 | 18,000.00 | 18,411.00 | 17,501.00 | 17,607.00 | 16,169.62 | 1,295,166 |
| 2025-11-21 | 18,366.00 | 18,613.00 | 17,990.00 | 18,052.00 | 16,578.29 | 589,359 |
| 2025-11-20 | 18,301.00 | 18,849.00 | 18,301.00 | 18,823.00 | 17,286.35 | 745,079 |
| 2025-11-19 | 17,811.00 | 18,317.00 | 17,811.00 | 18,286.00 | 16,793.19 | 230,233 |
| 2025-11-18 | 18,200.00 | 18,200.00 | 17,708.00 | 17,857.00 | 16,399.21 | 949,970 |
| 2025-11-17 | 18,195.00 | 18,392.00 | 18,195.00 | 18,301.00 | 16,806.97 | 422,358 |
| 2025-11-14 | 18,100.00 | 18,574.00 | 18,100.00 | 18,350.00 | 16,851.97 | 363,831 |
| 2025-11-13 | 18,750.00 | 18,833.00 | 18,551.00 | 18,572.00 | 17,055.84 | 278,987 |
| 2025-11-12 | 18,650.00 | 18,750.00 | 18,449.00 | 18,700.00 | 17,173.39 | 709,510 |
| 2025-11-11 | 18,740.00 | 18,858.00 | 18,480.00 | 18,565.00 | 17,049.41 | 394,158 |
| 2025-11-10 | 18,602.00 | 18,895.00 | 18,601.00 | 18,750.00 | 17,219.31 | 235,467 |
| 2025-11-07 | 18,811.00 | 18,811.00 | 18,423.00 | 18,524.00 | 17,011.76 | 1,034,532 |
| 2025-11-06 | 18,731.00 | 19,032.00 | 18,710.00 | 18,821.00 | 17,284.51 | 326,411 |
| 2025-11-05 | 18,336.00 | 18,950.00 | 18,294.00 | 18,950.00 | 17,402.98 | 519,619 |
| 2025-11-04 | 18,100.00 | 18,400.00 | 17,853.00 | 18,336.00 | 16,839.11 | 659,716 |
| 2025-11-03 | 17,800.00 | 18,074.00 | 17,534.00 | 17,968.00 | 16,501.15 | 1,032,637 |
| 2025-10-31 | 17,603.00 | 17,944.00 | 17,457.00 | 17,685.00 | 16,241.25 | 920,786 |
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.