Kumba Iron Ore Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 25,651.00 | 25,662.00 | 24,926.00 | 25,234.00 | 25,234.00 | 296,422 |
| 2026-07-21 | 26,687.00 | 26,902.00 | 25,355.00 | 25,501.00 | 25,501.00 | 501,872 |
| 2026-07-20 | 27,695.00 | 27,695.00 | 26,809.00 | 26,859.00 | 26,859.00 | 412,523 |
| 2026-07-17 | 28,001.00 | 28,001.00 | 27,324.00 | 27,635.00 | 27,635.00 | 219,849 |
| 2026-07-16 | 27,708.00 | 28,112.00 | 27,708.00 | 27,926.00 | 27,926.00 | 222,666 |
| 2026-07-15 | 28,494.00 | 28,494.00 | 27,975.00 | 28,058.00 | 28,058.00 | 168,440 |
| 2026-07-14 | 28,436.00 | 28,534.00 | 27,732.00 | 28,341.00 | 28,341.00 | 153,703 |
| 2026-07-13 | 28,298.00 | 28,298.00 | 27,880.00 | 28,107.00 | 28,107.00 | 161,613 |
| 2026-07-10 | 27,569.00 | 28,784.00 | 27,566.00 | 28,411.00 | 28,411.00 | 233,015 |
| 2026-07-09 | 26,990.00 | 27,041.00 | 26,371.00 | 26,895.00 | 26,895.00 | 488,985 |
| 2026-07-08 | 28,497.00 | 28,497.00 | 26,619.00 | 26,633.00 | 26,633.00 | 325,321 |
| 2026-07-07 | 28,633.00 | 28,633.00 | 27,909.00 | 27,909.00 | 27,909.00 | 232,179 |
| 2026-07-06 | 28,785.00 | 28,785.00 | 28,259.00 | 28,606.00 | 28,606.00 | 134,975 |
| 2026-07-03 | 28,954.00 | 28,954.00 | 28,354.00 | 28,683.00 | 28,683.00 | 82,529 |
| 2026-07-02 | 28,958.00 | 28,958.00 | 28,212.00 | 28,243.00 | 28,243.00 | 230,531 |
| 2026-07-01 | 29,093.00 | 29,543.50 | 27,513.00 | 28,488.00 | 28,488.00 | 391,160 |
| 2026-06-30 | 29,859.00 | 29,859.00 | 28,680.00 | 29,103.00 | 29,103.00 | 198,933 |
| 2026-06-29 | 29,370.00 | 30,175.00 | 29,303.00 | 29,417.00 | 29,417.00 | 379,823 |
| 2026-06-26 | 29,599.00 | 29,932.00 | 29,092.00 | 29,370.00 | 29,370.00 | 425,698 |
| 2026-06-25 | 28,800.00 | 29,513.00 | 28,637.00 | 29,154.00 | 29,154.00 | 406,871 |
| 2026-06-24 | 29,989.00 | 29,989.00 | 28,777.00 | 28,789.00 | 28,789.00 | 372,297 |
| 2026-06-23 | 29,501.00 | 29,934.00 | 29,000.00 | 29,306.00 | 29,306.00 | 341,994 |
| 2026-06-22 | 29,810.00 | 30,250.00 | 29,635.00 | 29,817.00 | 29,817.00 | 268,844 |
| 2026-06-19 | 30,031.00 | 30,376.00 | 29,713.00 | 29,914.00 | 29,914.00 | 623,444 |
| 2026-06-18 | 30,700.00 | 30,700.00 | 30,067.00 | 30,207.00 | 30,207.00 | 233,549 |
| 2026-06-17 | 30,947.00 | 30,947.00 | 30,498.00 | 30,742.00 | 30,742.00 | 209,912 |
| 2026-06-15 | 30,766.00 | 31,267.00 | 30,766.00 | 30,766.00 | 30,766.00 | 229,799 |
| 2026-06-12 | 29,000.00 | 30,519.00 | 28,999.00 | 30,519.00 | 30,519.00 | 381,968 |
| 2026-06-11 | 28,581.00 | 29,010.00 | 28,581.00 | 28,651.00 | 28,651.00 | 289,123 |
| 2026-06-10 | 29,700.00 | 29,700.00 | 28,170.00 | 28,737.00 | 28,737.00 | 403,988 |
| 2026-06-09 | 30,937.00 | 31,196.00 | 29,672.00 | 29,672.00 | 29,672.00 | 376,528 |
| 2026-06-08 | 30,303.00 | 30,854.00 | 30,068.00 | 30,612.00 | 30,612.00 | 231,565 |
| 2026-06-05 | 30,583.00 | 30,964.00 | 30,000.00 | 30,000.00 | 30,000.00 | 313,636 |
| 2026-06-04 | 31,299.00 | 31,314.00 | 30,420.00 | 30,893.00 | 30,893.00 | 415,967 |
| 2026-06-03 | 31,800.00 | 31,933.00 | 31,316.00 | 31,373.00 | 31,373.00 | 215,247 |
| 2026-06-02 | 32,000.00 | 32,260.00 | 31,552.00 | 31,931.00 | 31,931.00 | 125,840 |
| 2026-06-01 | 32,385.00 | 32,413.00 | 31,291.00 | 31,312.00 | 31,312.00 | 132,715 |
| 2026-05-29 | 32,486.00 | 32,749.00 | 32,123.00 | 32,431.00 | 32,431.00 | 297,501 |
| 2026-05-28 | 32,091.00 | 33,000.00 | 31,718.00 | 33,000.00 | 33,000.00 | 637,139 |
| 2026-05-27 | 31,730.00 | 31,973.00 | 31,399.00 | 31,953.00 | 31,953.00 | 216,136 |
| 2026-05-26 | 30,824.00 | 31,699.00 | 30,824.00 | 31,685.00 | 31,685.00 | 167,097 |
| 2026-05-25 | 31,064.00 | 31,064.00 | 30,647.00 | 30,704.00 | 30,704.00 | 96,733 |
| 2026-05-22 | 30,921.00 | 31,008.00 | 30,045.00 | 30,226.00 | 30,226.00 | 354,644 |
| 2026-05-21 | 30,900.00 | 30,900.00 | 30,345.00 | 30,525.00 | 30,525.00 | 170,561 |
| 2026-05-20 | 31,314.00 | 31,314.00 | 30,530.00 | 30,825.00 | 30,825.00 | 167,451 |
| 2026-05-19 | 31,544.00 | 31,544.00 | 30,499.00 | 30,660.00 | 30,660.00 | 332,900 |
| 2026-05-18 | 31,500.00 | 31,727.00 | 31,050.00 | 31,541.00 | 31,541.00 | 299,362 |
| 2026-05-15 | 32,898.00 | 33,303.00 | 31,333.00 | 31,541.00 | 31,541.00 | 234,125 |
| 2026-05-14 | 33,400.00 | 33,632.00 | 32,652.00 | 32,698.00 | 32,698.00 | 255,783 |
| 2026-05-13 | 32,433.00 | 33,192.00 | 32,433.00 | 33,000.00 | 33,000.00 | 135,949 |
| 2026-05-12 | 32,151.00 | 32,923.00 | 31,663.00 | 32,652.00 | 32,652.00 | 142,057 |
| 2026-05-11 | 32,730.00 | 33,063.00 | 32,130.00 | 32,986.00 | 32,986.00 | 75,177 |
| 2026-05-08 | 32,890.00 | 32,890.00 | 32,151.00 | 32,360.00 | 32,360.00 | 150,837 |
| 2026-05-07 | 33,000.00 | 33,300.00 | 32,604.00 | 32,750.00 | 32,750.00 | 368,770 |
| 2026-05-06 | 32,257.50 | 33,000.00 | 32,257.50 | 32,992.00 | 32,992.00 | 267,707 |
| 2026-05-05 | 31,557.00 | 31,971.00 | 31,043.00 | 31,823.00 | 31,823.00 | 296,340 |
| 2026-05-04 | 31,539.00 | 31,539.00 | 30,913.00 | 31,238.00 | 31,238.00 | 263,532 |
| 2026-04-30 | 30,675.00 | 31,274.00 | 30,576.00 | 31,248.00 | 31,248.00 | 199,932 |
| 2026-04-29 | 30,992.00 | 30,992.00 | 30,382.00 | 30,621.00 | 30,621.00 | 195,030 |
| 2026-04-28 | 30,764.00 | 30,953.00 | 30,570.00 | 30,686.00 | 30,686.00 | 259,576 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-16 | 2,260.0000 ZAC |
| 2023-03-15 | 1,500.0000 ZAC |
| 2022-08-17 | 2,710.0000 ZAC |
| 2022-03-16 | 3,050.0000 ZAC |
| 2021-08-18 | 7,269.9997 ZAC |
| 2021-03-10 | 4,129.9999 ZAC |
| 2020-08-19 | 1,960.0000 ZAC |
| 2020-03-11 | 1,599.0000 ZAC |
| 2019-08-14 | 3,079.0001 ZAC |
| 2019-03-13 | 1,573.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.