Exxaro Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 17,550.00 | 17,955.00 | 17,434.00 | 17,900.00 | 17,900.00 | 695,574 |
| 2026-10-15 | 17,574.00 | 17,580.00 | 17,254.00 | 17,503.00 | 17,503.00 | 508,512 |
| 2026-10-14 | 17,200.00 | 18,197.00 | 17,200.00 | 17,725.00 | 17,725.00 | 507,883 |
| 2026-10-13 | 17,214.00 | 17,877.00 | 17,214.00 | 17,717.00 | 17,717.00 | 426,659 |
| 2026-10-12 | 17,600.00 | 17,623.00 | 17,388.00 | 17,450.00 | 17,450.00 | 596,119 |
| 2026-10-09 | 17,458.00 | 17,458.00 | 17,159.00 | 17,391.00 | 17,391.00 | 392,728 |
| 2026-10-08 | 17,193.00 | 17,689.00 | 17,193.00 | 17,440.00 | 17,440.00 | 423,353 |
| 2026-10-07 | 17,385.00 | 17,510.00 | 16,993.00 | 17,079.00 | 17,079.00 | 737,806 |
| 2026-10-06 | 17,200.00 | 17,465.00 | 17,110.00 | 17,400.00 | 17,400.00 | 455,698 |
| 2026-10-05 | 17,065.00 | 17,304.00 | 16,950.00 | 17,195.00 | 17,195.00 | 466,279 |
| 2026-10-02 | 16,990.00 | 17,101.00 | 16,755.00 | 17,056.00 | 17,056.00 | 560,743 |
| 2026-10-01 | 17,098.00 | 17,098.00 | 16,671.00 | 16,755.00 | 16,755.00 | 1,645,393 |
| 2026-09-30 | 17,300.00 | 17,400.00 | 16,878.00 | 17,098.00 | 17,098.00 | 955,184 |
| 2026-09-29 | 17,750.00 | 17,970.00 | 17,695.00 | 17,816.00 | 17,116.00 | 758,843 |
| 2026-09-28 | 17,600.00 | 17,871.00 | 17,534.00 | 17,733.00 | 17,036.26 | 542,839 |
| 2026-09-25 | 17,958.00 | 17,958.00 | 17,584.00 | 17,655.00 | 16,961.33 | 1,252,859 |
| 2026-09-23 | 17,920.00 | 17,931.00 | 17,581.00 | 17,729.00 | 17,032.42 | 893,284 |
| 2026-09-22 | 18,440.00 | 18,559.00 | 17,972.00 | 17,998.00 | 17,290.85 | 845,062 |
| 2026-09-21 | 18,600.00 | 18,600.00 | 18,183.00 | 18,417.00 | 17,693.39 | 650,720 |
| 2026-09-18 | 19,100.00 | 19,101.00 | 18,408.00 | 18,408.00 | 17,684.74 | 2,914,353 |
| 2026-09-17 | 20,080.00 | 20,210.00 | 18,900.00 | 18,900.00 | 18,157.41 | 1,983,549 |
| 2026-09-16 | 20,520.00 | 20,564.00 | 20,216.00 | 20,375.00 | 19,574.46 | 675,835 |
| 2026-09-15 | 20,799.00 | 20,799.00 | 20,311.00 | 20,520.00 | 19,713.76 | 732,623 |
| 2026-09-14 | 21,000.00 | 21,206.00 | 20,380.00 | 20,450.00 | 19,646.51 | 777,509 |
| 2026-09-11 | 20,636.00 | 20,952.00 | 20,410.00 | 20,709.00 | 19,895.33 | 586,054 |
| 2026-09-10 | 20,475.00 | 20,856.00 | 20,205.00 | 20,581.00 | 19,772.36 | 946,508 |
| 2026-09-09 | 21,000.00 | 21,000.00 | 20,201.00 | 20,355.00 | 19,555.24 | 962,275 |
| 2026-09-08 | 19,920.00 | 20,900.00 | 19,792.00 | 20,735.00 | 19,920.31 | 612,280 |
| 2026-09-07 | 19,665.00 | 20,200.00 | 19,641.00 | 19,917.00 | 19,134.45 | 745,902 |
| 2026-09-04 | 19,502.00 | 19,838.00 | 19,342.00 | 19,646.00 | 18,874.10 | 778,129 |
| 2026-09-03 | 19,177.00 | 19,412.00 | 18,967.00 | 19,291.00 | 18,533.05 | 1,151,335 |
| 2026-09-02 | 18,830.00 | 19,377.00 | 18,830.00 | 19,005.00 | 18,258.28 | 761,379 |
| 2026-09-01 | 18,822.00 | 19,450.00 | 18,822.00 | 19,100.00 | 18,349.55 | 1,069,200 |
| 2026-08-31 | 18,764.00 | 18,961.00 | 18,611.00 | 18,875.00 | 18,133.39 | 1,079,807 |
| 2026-08-28 | 18,717.00 | 18,921.00 | 18,645.00 | 18,700.00 | 17,965.27 | 983,508 |
| 2026-08-27 | 18,600.00 | 18,600.00 | 18,204.00 | 18,401.00 | 17,678.02 | 382,290 |
| 2026-08-26 | 18,416.00 | 18,697.00 | 18,329.00 | 18,553.00 | 17,824.04 | 1,384,137 |
| 2026-08-25 | 18,600.00 | 18,600.00 | 18,072.00 | 18,416.00 | 17,692.43 | 1,028,289 |
| 2026-08-24 | 18,571.00 | 18,911.00 | 18,571.00 | 18,608.00 | 17,876.88 | 507,181 |
| 2026-08-21 | 18,311.00 | 19,004.00 | 18,311.00 | 18,533.00 | 17,804.83 | 901,081 |
| 2026-08-20 | 19,100.00 | 19,110.00 | 18,325.00 | 18,400.00 | 17,677.05 | 836,293 |
| 2026-08-19 | 19,110.00 | 19,110.00 | 18,640.00 | 19,001.00 | 18,254.44 | 312,086 |
| 2026-08-18 | 18,800.00 | 18,937.00 | 18,518.00 | 18,753.00 | 18,016.18 | 479,504 |
| 2026-08-17 | 18,099.00 | 18,970.00 | 18,099.00 | 18,646.00 | 17,913.39 | 468,220 |
| 2026-08-14 | 18,995.00 | 18,995.00 | 17,504.00 | 18,532.00 | 17,803.87 | 1,573,192 |
| 2026-08-13 | 19,735.00 | 19,735.00 | 18,920.00 | 19,110.00 | 18,359.16 | 831,499 |
| 2026-08-12 | 19,700.00 | 20,100.00 | 19,518.00 | 19,533.00 | 18,765.54 | 456,109 |
| 2026-08-11 | 20,470.00 | 20,687.00 | 19,859.00 | 20,086.00 | 19,296.81 | 1,026,675 |
| 2026-08-07 | 19,944.00 | 20,240.00 | 19,870.00 | 19,950.00 | 19,166.15 | 819,358 |
| 2026-08-06 | 19,800.00 | 20,141.00 | 19,800.00 | 19,887.00 | 19,105.63 | 417,980 |
| 2026-08-05 | 20,000.00 | 20,352.00 | 19,776.00 | 19,883.00 | 19,101.79 | 659,218 |
| 2026-08-04 | 20,750.00 | 20,750.00 | 20,036.00 | 20,086.00 | 19,296.81 | 366,789 |
| 2026-08-03 | 20,350.00 | 20,485.00 | 20,096.00 | 20,121.00 | 19,330.44 | 825,057 |
| 2026-07-31 | 20,359.00 | 20,697.00 | 20,301.00 | 20,374.00 | 19,573.49 | 696,304 |
| 2026-07-30 | 20,000.00 | 20,296.00 | 19,889.00 | 20,231.00 | 19,436.11 | 463,593 |
| 2026-07-29 | 19,300.00 | 20,525.00 | 19,300.00 | 20,328.00 | 19,529.30 | 761,220 |
| 2026-07-28 | 19,600.00 | 20,006.00 | 19,271.00 | 19,445.00 | 18,681.00 | 877,781 |
| 2026-07-27 | 20,359.00 | 20,371.00 | 19,500.00 | 19,966.00 | 19,181.53 | 652,094 |
| 2026-07-24 | 20,748.00 | 20,749.00 | 20,243.00 | 20,382.00 | 19,581.18 | 501,647 |
| 2026-07-23 | 20,085.00 | 20,754.00 | 20,074.00 | 20,620.00 | 19,809.83 | 881,918 |
Page 1 of 5 · 249 trading daysOlder →
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.