Exxaro Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 17,126.00 | 17,142.00 | 16,175.00 | 16,205.00 | 13,371.15 | 1,777,229 |
| 2025-02-11 | 17,532.00 | 17,940.00 | 17,063.00 | 17,299.00 | 14,273.83 | 1,420,538 |
| 2025-02-10 | 17,758.00 | 18,020.00 | 17,591.00 | 17,785.00 | 14,674.84 | 1,074,618 |
| 2025-02-07 | 17,815.00 | 18,032.00 | 17,401.00 | 17,759.00 | 14,653.39 | 1,167,107 |
| 2025-02-06 | 17,460.00 | 18,053.00 | 17,337.00 | 17,762.00 | 14,655.87 | 1,249,085 |
| 2025-02-05 | 17,372.00 | 17,519.00 | 17,280.00 | 17,446.00 | 14,395.13 | 571,982 |
| 2025-02-04 | 17,401.00 | 17,797.00 | 17,207.00 | 17,446.00 | 14,395.13 | 1,790,421 |
| 2025-02-03 | 17,532.00 | 17,552.00 | 17,062.00 | 17,529.00 | 14,463.61 | 843,782 |
| 2025-01-31 | 17,153.00 | 17,532.00 | 16,984.00 | 17,532.00 | 14,466.09 | 613,023 |
| 2025-01-30 | 16,612.00 | 17,328.00 | 16,443.00 | 17,153.00 | 14,153.36 | 974,705 |
| 2025-01-29 | 16,406.00 | 16,735.00 | 16,129.00 | 16,555.00 | 13,659.94 | 692,604 |
| 2025-01-28 | 15,960.00 | 16,498.00 | 15,660.00 | 16,400.00 | 13,532.05 | 1,345,251 |
| 2025-01-27 | 15,758.00 | 15,804.00 | 15,562.00 | 15,761.00 | 13,004.79 | 433,274 |
| 2025-01-24 | 15,546.00 | 15,932.00 | 15,332.00 | 15,758.00 | 13,002.32 | 563,096 |
| 2025-01-23 | 15,400.00 | 15,401.00 | 15,205.00 | 15,320.00 | 12,640.91 | 567,837 |
| 2025-01-22 | 15,615.00 | 15,870.00 | 15,378.00 | 15,486.00 | 12,777.88 | 931,285 |
| 2025-01-21 | 15,700.00 | 15,700.00 | 15,535.00 | 15,539.00 | 12,821.61 | 576,518 |
| 2025-01-20 | 15,600.00 | 15,750.00 | 15,533.00 | 15,700.00 | 12,954.46 | 411,236 |
| 2025-01-17 | 15,419.00 | 15,784.00 | 15,419.00 | 15,661.00 | 12,922.28 | 556,746 |
| 2025-01-16 | 15,843.00 | 15,884.00 | 15,442.00 | 15,537.00 | 12,819.96 | 731,317 |
| 2025-01-15 | 15,698.00 | 15,897.00 | 15,305.00 | 15,724.00 | 12,974.26 | 893,340 |
| 2025-01-14 | 15,056.00 | 15,658.00 | 15,056.00 | 15,458.00 | 12,754.78 | 839,165 |
| 2025-01-13 | 15,450.00 | 15,450.00 | 14,929.00 | 15,055.00 | 12,422.25 | 917,408 |
| 2025-01-10 | 15,224.00 | 15,467.00 | 15,192.00 | 15,319.00 | 12,640.09 | 635,860 |
| 2025-01-09 | 15,355.00 | 15,515.00 | 15,189.00 | 15,305.00 | 12,628.53 | 561,132 |
| 2025-01-08 | 15,464.00 | 15,464.00 | 15,165.00 | 15,224.00 | 12,561.70 | 685,164 |
| 2025-01-07 | 15,679.00 | 15,722.00 | 15,179.00 | 15,343.00 | 12,659.89 | 455,063 |
| 2025-01-06 | 15,600.00 | 16,020.00 | 15,478.00 | 15,658.00 | 12,919.80 | 638,925 |
| 2025-01-03 | 16,079.00 | 16,079.00 | 15,769.00 | 15,889.00 | 13,110.41 | 417,414 |
| 2025-01-02 | 16,050.00 | 16,050.00 | 15,786.00 | 15,954.00 | 13,164.04 | 491,565 |
| 2024-12-31 | 15,650.00 | 15,848.00 | 15,526.00 | 15,795.00 | 13,032.85 | 150,426 |
| 2024-12-30 | 15,750.00 | 15,847.00 | 15,415.00 | 15,600.00 | 12,871.95 | 526,523 |
| 2024-12-27 | 16,039.00 | 16,099.00 | 15,523.00 | 15,711.00 | 12,963.54 | 530,921 |
| 2024-12-24 | 16,199.00 | 16,199.00 | 15,825.00 | 15,958.00 | 13,167.34 | 147,886 |
| 2024-12-23 | 15,897.00 | 16,035.00 | 15,755.00 | 15,830.00 | 13,061.72 | 1,297,537 |
| 2024-12-20 | 16,200.00 | 16,200.00 | 15,708.00 | 15,897.00 | 13,117.01 | 2,360,934 |
| 2024-12-19 | 15,800.00 | 16,125.00 | 15,379.00 | 15,950.00 | 13,160.74 | 2,603,497 |
| 2024-12-18 | 16,453.00 | 16,758.00 | 15,801.00 | 15,897.00 | 13,117.01 | 1,737,658 |
| 2024-12-17 | 16,684.00 | 16,924.00 | 16,396.00 | 16,454.00 | 13,576.60 | 1,575,575 |
| 2024-12-13 | 17,216.00 | 17,339.00 | 16,600.00 | 16,865.00 | 13,915.73 | 494,122 |
| 2024-12-12 | 17,303.00 | 17,486.00 | 17,103.00 | 17,164.00 | 14,162.44 | 289,434 |
| 2024-12-11 | 17,291.00 | 17,376.00 | 17,113.00 | 17,240.00 | 14,225.15 | 591,769 |
| 2024-12-10 | 17,111.00 | 17,598.00 | 17,044.00 | 17,364.00 | 14,327.47 | 588,079 |
| 2024-12-09 | 16,603.00 | 17,584.00 | 16,480.00 | 17,584.00 | 14,508.99 | 1,092,325 |
| 2024-12-06 | 16,879.00 | 16,985.00 | 16,418.00 | 16,603.00 | 13,699.55 | 794,343 |
| 2024-12-05 | 16,662.00 | 16,979.00 | 16,560.00 | 16,869.00 | 13,919.03 | 1,069,046 |
| 2024-12-04 | 17,100.00 | 17,425.00 | 16,253.00 | 16,661.00 | 13,747.40 | 1,480,747 |
| 2024-12-03 | 16,811.00 | 17,499.00 | 16,811.00 | 17,140.00 | 14,142.64 | 1,158,002 |
| 2024-12-02 | 16,660.00 | 17,100.00 | 16,660.00 | 16,897.00 | 13,942.13 | 594,615 |
| 2024-11-29 | 16,866.00 | 17,100.00 | 16,636.00 | 16,692.00 | 13,772.98 | 777,429 |
| 2024-11-28 | 17,090.00 | 17,145.00 | 16,700.00 | 16,900.00 | 13,944.61 | 638,438 |
| 2024-11-27 | 17,527.00 | 17,527.00 | 16,845.00 | 17,025.00 | 14,047.75 | 769,904 |
| 2024-11-26 | 16,969.00 | 17,598.00 | 16,640.00 | 17,550.00 | 14,480.94 | 1,199,602 |
| 2024-11-25 | 16,556.00 | 17,379.00 | 16,556.00 | 16,970.00 | 14,002.37 | 922,792 |
| 2024-11-22 | 17,001.00 | 17,128.00 | 16,881.00 | 17,032.00 | 14,053.52 | 688,841 |
| 2024-11-21 | 16,832.00 | 17,340.00 | 16,668.00 | 17,107.00 | 14,115.41 | 584,902 |
| 2024-11-20 | 16,589.00 | 17,043.00 | 16,401.00 | 16,899.00 | 13,943.78 | 523,837 |
| 2024-11-19 | 16,720.00 | 16,904.00 | 16,420.00 | 16,589.00 | 13,687.99 | 660,368 |
| 2024-11-18 | 16,428.00 | 16,759.00 | 16,272.00 | 16,611.00 | 13,706.15 | 501,146 |
| 2024-11-15 | 16,151.00 | 16,489.00 | 15,900.00 | 16,449.00 | 13,572.48 | 496,868 |
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.