Exxaro Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 17,690.00 | 17,838.00 | 17,316.00 | 17,603.00 | 16,165.95 | 1,139,256 |
| 2025-10-29 | 17,154.00 | 17,618.00 | 17,154.00 | 17,409.00 | 15,987.79 | 432,155 |
| 2025-10-28 | 16,890.00 | 17,689.00 | 16,889.00 | 17,235.00 | 15,827.99 | 292,885 |
| 2025-10-27 | 17,050.00 | 17,238.00 | 16,804.00 | 16,891.00 | 15,512.07 | 436,979 |
| 2025-10-24 | 17,598.00 | 17,849.00 | 17,093.00 | 17,093.00 | 15,697.58 | 207,380 |
| 2025-10-23 | 16,955.00 | 17,550.00 | 16,955.00 | 17,539.00 | 16,107.17 | 246,294 |
| 2025-10-22 | 17,306.00 | 17,389.00 | 16,947.00 | 17,052.00 | 15,659.93 | 324,789 |
| 2025-10-21 | 17,408.00 | 17,408.00 | 17,044.00 | 17,184.00 | 15,781.15 | 517,583 |
| 2025-10-20 | 17,077.00 | 17,409.00 | 17,068.00 | 17,133.00 | 15,734.32 | 345,243 |
| 2025-10-17 | 17,550.00 | 17,550.00 | 17,082.00 | 17,295.00 | 15,883.09 | 497,867 |
| 2025-10-16 | 17,701.00 | 17,832.00 | 17,400.00 | 17,510.00 | 16,080.54 | 451,849 |
| 2025-10-15 | 17,481.00 | 17,904.00 | 17,481.00 | 17,797.00 | 16,344.11 | 828,459 |
| 2025-10-14 | 17,400.00 | 17,462.00 | 17,059.00 | 17,325.00 | 15,910.64 | 789,336 |
| 2025-10-13 | 17,000.00 | 17,303.00 | 17,000.00 | 17,303.00 | 15,890.44 | 390,018 |
| 2025-10-10 | 16,800.00 | 17,456.00 | 16,800.00 | 17,311.00 | 15,897.79 | 542,927 |
| 2025-10-09 | 17,400.00 | 17,496.00 | 17,156.00 | 17,278.00 | 15,867.48 | 1,009,806 |
| 2025-10-08 | 17,024.00 | 17,133.00 | 16,866.00 | 17,133.00 | 15,734.32 | 378,693 |
| 2025-10-07 | 17,194.00 | 17,324.00 | 16,947.00 | 17,041.00 | 15,649.83 | 619,289 |
| 2025-10-06 | 17,298.00 | 17,443.00 | 17,150.00 | 17,204.00 | 15,799.52 | 489,191 |
| 2025-10-03 | 17,200.00 | 17,417.00 | 17,143.00 | 17,290.00 | 15,878.50 | 839,400 |
| 2025-10-02 | 17,500.00 | 17,500.00 | 16,985.00 | 17,200.00 | 15,795.85 | 690,172 |
| 2025-10-01 | 17,211.00 | 17,429.00 | 16,923.00 | 16,958.00 | 15,573.60 | 949,780 |
| 2025-09-30 | 17,635.00 | 18,057.00 | 17,604.00 | 18,018.00 | 15,772.89 | 661,903 |
| 2025-09-29 | 17,604.00 | 18,056.00 | 17,580.00 | 17,848.00 | 15,624.07 | 1,172,539 |
| 2025-09-26 | 18,015.00 | 18,015.00 | 17,471.00 | 17,604.00 | 15,410.47 | 1,677,644 |
| 2025-09-25 | 17,940.00 | 18,499.00 | 17,844.00 | 17,844.00 | 15,620.57 | 1,670,860 |
| 2025-09-23 | 18,025.00 | 18,250.00 | 17,788.00 | 17,999.00 | 15,756.26 | 984,904 |
| 2025-09-22 | 18,266.00 | 18,520.00 | 17,933.00 | 17,990.00 | 15,748.38 | 835,922 |
| 2025-09-19 | 17,832.00 | 18,606.00 | 17,832.00 | 18,465.00 | 16,164.19 | 3,037,126 |
| 2025-09-18 | 18,200.00 | 18,200.00 | 17,777.00 | 18,057.00 | 15,807.03 | 547,532 |
| 2025-09-17 | 17,811.00 | 18,155.00 | 17,786.00 | 17,911.00 | 15,679.22 | 552,819 |
| 2025-09-16 | 18,355.00 | 18,397.00 | 17,932.00 | 18,030.00 | 15,783.39 | 742,075 |
| 2025-09-15 | 18,302.00 | 18,425.00 | 17,859.00 | 17,962.00 | 15,723.87 | 432,188 |
| 2025-09-12 | 18,600.00 | 18,632.00 | 18,355.00 | 18,355.00 | 16,067.90 | 447,145 |
| 2025-09-11 | 18,500.00 | 18,617.00 | 18,137.00 | 18,517.00 | 16,209.71 | 395,672 |
| 2025-09-10 | 18,300.00 | 18,498.00 | 18,196.00 | 18,343.00 | 16,057.39 | 380,762 |
| 2025-09-09 | 18,250.00 | 18,675.00 | 18,199.00 | 18,365.00 | 16,076.65 | 1,288,769 |
| 2025-09-08 | 18,948.00 | 18,948.00 | 18,290.00 | 18,482.00 | 16,179.07 | 759,658 |
| 2025-09-05 | 18,997.00 | 18,997.00 | 18,409.00 | 18,468.00 | 16,166.82 | 543,357 |
| 2025-09-04 | 19,109.00 | 19,109.00 | 18,200.00 | 18,541.00 | 16,230.72 | 1,109,633 |
| 2025-09-03 | 19,400.00 | 19,400.00 | 18,172.00 | 18,192.00 | 15,925.21 | 1,886,930 |
| 2025-09-02 | 19,400.00 | 19,400.00 | 18,644.00 | 18,722.00 | 16,389.17 | 563,542 |
| 2025-09-01 | 19,300.00 | 19,628.00 | 18,725.00 | 18,797.00 | 16,454.82 | 888,453 |
| 2025-08-29 | 18,988.00 | 19,271.00 | 18,915.00 | 19,271.00 | 16,869.76 | 553,680 |
| 2025-08-28 | 19,197.00 | 19,799.00 | 18,959.00 | 19,071.00 | 16,694.68 | 753,843 |
| 2025-08-27 | 19,800.00 | 19,884.00 | 19,162.00 | 19,197.00 | 16,804.98 | 648,094 |
| 2025-08-26 | 19,198.00 | 19,989.00 | 19,166.00 | 19,845.00 | 17,372.24 | 1,341,911 |
| 2025-08-25 | 18,800.00 | 19,384.00 | 18,799.00 | 19,272.00 | 16,870.64 | 710,287 |
| 2025-08-22 | 17,573.00 | 18,833.00 | 17,573.00 | 18,675.00 | 16,348.02 | 914,297 |
| 2025-08-21 | 16,802.00 | 18,478.00 | 16,802.00 | 17,801.00 | 15,582.93 | 1,428,706 |
| 2025-08-20 | 16,549.00 | 16,701.00 | 16,431.00 | 16,502.00 | 14,445.79 | 630,347 |
| 2025-08-19 | 16,526.00 | 16,688.00 | 16,309.00 | 16,549.00 | 14,486.93 | 565,662 |
| 2025-08-18 | 16,500.00 | 16,572.00 | 16,305.00 | 16,455.00 | 14,404.64 | 563,943 |
| 2025-08-15 | 16,599.00 | 17,081.00 | 16,442.00 | 16,500.00 | 14,444.04 | 409,336 |
| 2025-08-14 | 16,585.00 | 16,588.00 | 16,328.00 | 16,446.00 | 14,396.77 | 439,979 |
| 2025-08-13 | 16,600.00 | 16,716.00 | 16,353.00 | 16,585.00 | 14,518.45 | 606,075 |
| 2025-08-12 | 16,494.00 | 16,594.00 | 16,253.00 | 16,503.00 | 14,446.66 | 476,109 |
| 2025-08-11 | 16,396.00 | 16,484.00 | 16,200.00 | 16,245.00 | 14,220.81 | 542,296 |
| 2025-08-08 | 16,189.00 | 16,416.00 | 15,863.00 | 16,311.00 | 14,278.59 | 651,950 |
| 2025-08-07 | 16,159.00 | 16,159.00 | 15,470.00 | 16,061.00 | 14,059.74 | 800,960 |
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.