Exxaro Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 16,100.00 | 16,305.00 | 15,855.00 | 16,028.00 | 13,225.10 | 435,842 |
| 2024-11-13 | 16,599.00 | 16,599.00 | 16,100.00 | 16,249.00 | 13,407.45 | 399,224 |
| 2024-11-12 | 16,569.00 | 16,569.00 | 16,209.00 | 16,304.00 | 13,452.83 | 523,748 |
| 2024-11-11 | 16,581.00 | 16,720.00 | 16,260.00 | 16,400.00 | 13,532.05 | 721,487 |
| 2024-11-08 | 16,794.00 | 16,800.00 | 16,276.00 | 16,750.00 | 13,820.84 | 724,385 |
| 2024-11-07 | 16,679.00 | 16,679.00 | 16,357.00 | 16,592.00 | 13,690.47 | 504,188 |
| 2024-11-06 | 16,720.00 | 16,831.00 | 16,237.00 | 16,309.00 | 13,456.96 | 796,198 |
| 2024-11-05 | 16,599.00 | 16,700.00 | 16,432.00 | 16,654.00 | 13,741.63 | 596,896 |
| 2024-11-04 | 16,558.00 | 16,663.00 | 16,315.00 | 16,433.00 | 13,559.28 | 704,265 |
| 2024-11-01 | 16,613.00 | 16,784.00 | 16,539.00 | 16,558.00 | 13,662.42 | 1,126,655 |
| 2024-10-31 | 16,899.00 | 16,901.00 | 16,503.00 | 16,565.00 | 13,668.19 | 833,671 |
| 2024-10-30 | 17,292.00 | 17,456.00 | 16,832.00 | 16,877.00 | 13,925.63 | 1,018,353 |
| 2024-10-29 | 17,356.00 | 17,615.00 | 17,181.00 | 17,327.00 | 14,296.94 | 729,477 |
| 2024-10-28 | 17,001.00 | 17,400.00 | 17,001.00 | 17,317.00 | 14,288.69 | 853,227 |
| 2024-10-25 | 16,927.00 | 17,262.00 | 16,727.00 | 17,143.00 | 14,145.11 | 639,418 |
| 2024-10-24 | 16,893.00 | 17,093.00 | 16,835.00 | 16,875.00 | 13,923.98 | 690,537 |
| 2024-10-23 | 16,900.00 | 17,045.00 | 16,675.00 | 16,810.00 | 13,870.35 | 857,562 |
| 2024-10-22 | 16,600.00 | 16,978.00 | 16,600.00 | 16,927.00 | 13,966.89 | 644,088 |
| 2024-10-21 | 16,800.00 | 16,934.00 | 16,642.00 | 16,729.00 | 13,803.51 | 1,073,587 |
| 2024-10-18 | 16,779.00 | 17,119.00 | 16,715.00 | 16,800.00 | 13,862.10 | 966,865 |
| 2024-10-17 | 16,361.00 | 16,774.00 | 16,208.00 | 16,722.00 | 13,797.74 | 1,431,242 |
| 2024-10-16 | 16,619.00 | 16,687.00 | 16,364.00 | 16,565.00 | 13,668.19 | 1,299,189 |
| 2024-10-15 | 16,341.00 | 16,670.00 | 16,147.00 | 16,670.00 | 13,754.83 | 1,626,132 |
| 2024-10-14 | 16,547.00 | 16,609.00 | 16,278.00 | 16,422.00 | 13,550.20 | 1,217,738 |
| 2024-10-11 | 16,656.00 | 17,122.00 | 16,594.00 | 16,594.00 | 13,692.12 | 1,009,515 |
| 2024-10-10 | 16,693.00 | 16,721.00 | 16,367.00 | 16,630.00 | 13,721.82 | 666,654 |
| 2024-10-09 | 16,800.00 | 16,800.00 | 16,432.00 | 16,650.00 | 13,738.33 | 1,108,422 |
| 2024-10-08 | 16,895.00 | 16,910.00 | 16,502.00 | 16,850.00 | 13,903.35 | 1,636,725 |
| 2024-10-07 | 16,729.00 | 17,253.00 | 16,428.00 | 17,129.00 | 14,133.56 | 1,293,869 |
| 2024-10-04 | 16,450.00 | 16,668.00 | 16,400.00 | 16,538.00 | 13,645.91 | 1,026,278 |
| 2024-10-03 | 16,251.00 | 16,408.00 | 16,101.00 | 16,408.00 | 13,538.65 | 1,171,868 |
| 2024-10-02 | 16,600.00 | 16,727.00 | 16,154.00 | 16,308.00 | 13,456.13 | 1,023,707 |
| 2024-10-01 | 17,206.00 | 17,465.00 | 17,039.00 | 17,311.00 | 13,626.94 | 1,098,888 |
| 2024-09-30 | 17,360.00 | 17,592.00 | 17,082.00 | 17,206.00 | 13,544.28 | 1,415,235 |
| 2024-09-27 | 17,050.00 | 17,236.00 | 16,781.00 | 17,151.00 | 13,500.99 | 712,635 |
| 2024-09-26 | 16,900.00 | 17,443.00 | 16,671.00 | 17,038.00 | 13,412.03 | 1,684,622 |
| 2024-09-25 | 16,351.00 | 17,506.00 | 16,310.00 | 16,859.00 | 13,271.13 | 2,226,473 |
| 2024-09-23 | 15,800.00 | 16,155.00 | 15,709.00 | 16,023.00 | 12,613.04 | 497,761 |
| 2024-09-20 | 15,600.00 | 15,914.00 | 15,461.00 | 15,740.00 | 12,390.27 | 4,675,384 |
| 2024-09-19 | 15,680.00 | 16,107.00 | 15,662.00 | 15,771.00 | 12,414.67 | 1,790,978 |
| 2024-09-18 | 15,785.00 | 15,785.00 | 15,504.00 | 15,603.00 | 12,282.43 | 566,230 |
| 2024-09-17 | 15,770.00 | 15,810.00 | 15,546.00 | 15,699.00 | 12,358.00 | 536,433 |
| 2024-09-16 | 15,794.00 | 15,794.00 | 15,324.00 | 15,504.00 | 12,204.49 | 513,965 |
| 2024-09-13 | 15,330.00 | 15,658.00 | 15,330.00 | 15,511.00 | 12,210.00 | 710,642 |
| 2024-09-12 | 15,332.00 | 15,460.00 | 15,244.00 | 15,384.00 | 12,110.03 | 1,017,360 |
| 2024-09-11 | 15,342.00 | 15,595.00 | 15,110.00 | 15,200.00 | 11,965.19 | 990,972 |
| 2024-09-10 | 15,600.00 | 15,600.00 | 15,133.00 | 15,229.00 | 11,988.02 | 842,781 |
| 2024-09-09 | 15,467.00 | 15,574.00 | 15,318.00 | 15,330.00 | 12,067.52 | 1,257,338 |
| 2024-09-06 | 15,325.00 | 15,508.00 | 15,235.00 | 15,375.00 | 12,102.95 | 1,179,784 |
| 2024-09-05 | 15,440.00 | 15,675.00 | 15,228.00 | 15,400.00 | 12,122.63 | 1,203,565 |
| 2024-09-04 | 15,300.00 | 15,400.00 | 15,076.00 | 15,400.00 | 12,122.63 | 1,432,188 |
| 2024-09-03 | 15,789.00 | 15,789.00 | 15,221.00 | 15,300.00 | 12,043.91 | 1,454,327 |
| 2024-09-02 | 16,000.00 | 16,000.00 | 15,538.00 | 15,780.00 | 12,421.76 | 786,047 |
| 2024-08-30 | 16,350.00 | 16,350.00 | 15,909.00 | 16,000.00 | 12,594.94 | 2,405,647 |
| 2024-08-29 | 16,011.00 | 16,391.00 | 16,011.00 | 16,320.00 | 12,846.84 | 1,551,698 |
| 2024-08-28 | 16,200.00 | 16,399.00 | 16,053.00 | 16,100.00 | 12,673.66 | 1,619,121 |
| 2024-08-27 | 16,540.00 | 16,618.00 | 16,016.00 | 16,250.00 | 12,791.73 | 1,578,235 |
| 2024-08-26 | 16,900.00 | 16,900.00 | 16,469.00 | 16,500.00 | 12,988.53 | 918,606 |
| 2024-08-23 | 16,624.00 | 16,805.00 | 16,624.00 | 16,792.00 | 13,218.39 | 1,251,482 |
| 2024-08-22 | 16,650.00 | 16,998.00 | 16,565.00 | 16,610.00 | 13,075.12 | 841,017 |
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.