Exxaro Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 16,159.00 | 16,159.00 | 15,470.00 | 16,061.00 | 14,059.74 | 800,960 |
| 2025-08-06 | 15,804.00 | 16,082.00 | 15,803.00 | 15,929.00 | 13,944.19 | 427,837 |
| 2025-08-05 | 16,099.00 | 16,099.00 | 15,722.00 | 15,801.00 | 13,832.14 | 984,951 |
| 2025-08-04 | 15,704.00 | 15,993.00 | 15,541.00 | 15,639.00 | 13,690.32 | 1,436,438 |
| 2025-08-01 | 15,935.00 | 16,164.00 | 15,704.00 | 15,704.00 | 13,747.22 | 620,245 |
| 2025-07-31 | 16,022.00 | 16,125.00 | 15,810.00 | 15,928.00 | 13,943.31 | 762,618 |
| 2025-07-30 | 16,465.00 | 16,469.00 | 16,060.00 | 16,120.00 | 14,111.39 | 754,005 |
| 2025-07-29 | 16,203.00 | 16,581.00 | 16,046.00 | 16,314.00 | 14,281.21 | 558,852 |
| 2025-07-28 | 16,620.00 | 16,900.00 | 16,030.00 | 16,203.00 | 14,184.04 | 1,481,606 |
| 2025-07-25 | 17,270.00 | 17,390.00 | 16,658.00 | 16,658.00 | 14,582.35 | 885,572 |
| 2025-07-24 | 17,501.00 | 17,758.00 | 17,410.00 | 17,435.00 | 15,262.53 | 920,399 |
| 2025-07-23 | 18,052.00 | 18,194.00 | 17,759.00 | 17,759.00 | 15,546.16 | 711,882 |
| 2025-07-22 | 18,000.00 | 18,244.00 | 17,720.00 | 18,048.00 | 15,799.15 | 1,340,341 |
| 2025-07-21 | 17,464.00 | 17,728.00 | 17,462.00 | 17,593.00 | 15,400.84 | 1,014,810 |
| 2025-07-18 | 17,389.00 | 17,389.00 | 17,138.00 | 17,271.00 | 15,118.97 | 1,125,154 |
| 2025-07-17 | 17,419.00 | 17,516.00 | 16,871.00 | 17,088.00 | 14,958.77 | 1,740,301 |
| 2025-07-16 | 17,200.00 | 17,747.00 | 17,200.00 | 17,440.00 | 15,266.91 | 1,703,274 |
| 2025-07-15 | 16,899.00 | 17,476.00 | 16,886.00 | 17,327.00 | 15,167.99 | 941,673 |
| 2025-07-14 | 16,688.00 | 17,174.00 | 16,688.00 | 16,909.00 | 14,802.07 | 1,136,466 |
| 2025-07-11 | 16,750.00 | 17,089.00 | 16,681.00 | 16,936.00 | 14,825.71 | 439,756 |
| 2025-07-10 | 15,795.00 | 16,765.00 | 15,252.00 | 16,688.00 | 14,608.61 | 709,210 |
| 2025-07-09 | 15,699.00 | 15,771.00 | 15,394.00 | 15,610.00 | 13,664.93 | 563,134 |
| 2025-07-08 | 15,608.00 | 15,978.00 | 15,608.00 | 15,720.00 | 13,761.23 | 728,081 |
| 2025-07-07 | 15,658.00 | 15,744.00 | 15,457.00 | 15,636.00 | 13,687.69 | 466,004 |
| 2025-07-04 | 15,250.00 | 15,691.00 | 15,173.00 | 15,605.00 | 13,660.56 | 428,670 |
| 2025-07-03 | 15,300.00 | 15,706.00 | 15,292.00 | 15,557.00 | 13,618.54 | 679,396 |
| 2025-07-02 | 15,173.00 | 15,485.00 | 15,000.00 | 15,464.00 | 13,537.13 | 654,876 |
| 2025-07-01 | 14,702.00 | 15,022.00 | 14,688.00 | 15,000.00 | 13,130.94 | 637,298 |
| 2025-06-30 | 14,900.00 | 14,900.00 | 14,400.00 | 14,693.00 | 12,862.20 | 464,013 |
| 2025-06-27 | 15,083.00 | 15,083.00 | 14,600.00 | 14,731.00 | 12,895.46 | 352,101 |
| 2025-06-26 | 14,522.00 | 15,050.00 | 14,522.00 | 14,935.00 | 13,074.04 | 455,412 |
| 2025-06-25 | 14,990.00 | 14,990.00 | 14,519.00 | 14,582.00 | 12,765.03 | 714,821 |
| 2025-06-24 | 14,791.00 | 14,938.00 | 14,688.00 | 14,862.00 | 13,010.14 | 566,650 |
| 2025-06-23 | 14,974.00 | 14,974.00 | 14,549.00 | 14,762.00 | 12,922.60 | 631,806 |
| 2025-06-20 | 14,841.00 | 15,014.00 | 14,768.00 | 14,974.00 | 13,108.18 | 1,691,040 |
| 2025-06-19 | 14,818.00 | 14,903.00 | 14,642.00 | 14,815.00 | 12,968.99 | 390,508 |
| 2025-06-18 | 15,029.00 | 15,029.00 | 14,600.00 | 14,800.00 | 12,955.86 | 814,467 |
| 2025-06-17 | 14,703.00 | 14,994.00 | 14,703.00 | 14,763.00 | 12,923.47 | 731,050 |
| 2025-06-13 | 15,186.00 | 15,254.00 | 14,840.00 | 14,840.00 | 12,990.88 | 1,746,002 |
| 2025-06-12 | 15,073.00 | 15,212.00 | 15,020.00 | 15,118.00 | 13,234.24 | 537,618 |
| 2025-06-11 | 15,020.00 | 15,350.00 | 15,020.00 | 15,189.00 | 13,296.39 | 762,619 |
| 2025-06-10 | 15,100.00 | 15,309.00 | 15,000.00 | 15,143.00 | 13,256.12 | 827,178 |
| 2025-06-09 | 15,198.00 | 15,288.00 | 14,971.00 | 15,095.00 | 13,214.11 | 755,873 |
| 2025-06-06 | 15,175.00 | 15,198.00 | 14,950.00 | 15,040.00 | 13,165.96 | 998,812 |
| 2025-06-05 | 14,737.00 | 15,119.00 | 14,737.00 | 14,960.00 | 13,095.93 | 871,467 |
| 2025-06-04 | 14,550.00 | 14,819.00 | 14,530.00 | 14,715.00 | 12,881.45 | 423,512 |
| 2025-06-03 | 14,711.00 | 14,768.00 | 14,482.00 | 14,562.00 | 12,747.52 | 379,585 |
| 2025-06-02 | 14,500.00 | 14,760.00 | 14,500.00 | 14,711.00 | 12,877.95 | 434,284 |
| 2025-05-30 | 14,797.00 | 14,861.00 | 14,648.00 | 14,700.00 | 12,868.32 | 1,077,508 |
| 2025-05-29 | 14,520.00 | 14,786.00 | 14,520.00 | 14,670.00 | 12,842.06 | 669,103 |
| 2025-05-28 | 14,732.00 | 14,864.00 | 14,556.00 | 14,600.00 | 12,780.78 | 558,863 |
| 2025-05-27 | 14,450.00 | 14,914.00 | 14,450.00 | 14,750.00 | 12,912.09 | 536,368 |
| 2025-05-26 | 14,290.00 | 14,616.00 | 14,250.00 | 14,582.00 | 12,765.03 | 340,118 |
| 2025-05-23 | 14,016.00 | 14,321.00 | 13,985.00 | 14,286.00 | 12,505.91 | 573,387 |
| 2025-05-22 | 14,197.00 | 14,224.00 | 14,001.00 | 14,051.00 | 12,300.19 | 734,106 |
| 2025-05-21 | 14,330.00 | 14,500.00 | 14,157.00 | 14,185.00 | 12,417.49 | 1,207,909 |
| 2025-05-20 | 14,750.00 | 14,750.00 | 14,182.00 | 14,300.00 | 12,518.17 | 1,312,957 |
| 2025-05-19 | 14,478.00 | 14,795.00 | 14,416.00 | 14,697.00 | 12,865.70 | 803,591 |
| 2025-05-16 | 14,523.00 | 14,621.00 | 14,403.00 | 14,481.00 | 12,676.61 | 299,278 |
| 2025-05-15 | 14,901.00 | 14,901.00 | 14,506.00 | 14,506.00 | 12,698.50 | 292,085 |
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.