South32 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5,120.00 | 5,242.00 | 5,120.00 | 5,222.00 | 5,222.00 | 1,232,447 |
| 2026-07-21 | 4,935.00 | 5,001.00 | 4,917.00 | 4,995.00 | 4,995.00 | 13,103,199 |
| 2026-07-20 | 4,682.00 | 4,757.00 | 4,663.00 | 4,719.00 | 4,719.00 | 335,173 |
| 2026-07-17 | 4,484.00 | 4,589.00 | 4,465.00 | 4,538.00 | 4,538.00 | 1,594,804 |
| 2026-07-16 | 4,622.00 | 4,623.00 | 4,553.00 | 4,589.00 | 4,589.00 | 487,091 |
| 2026-07-15 | 4,664.00 | 4,664.00 | 4,586.00 | 4,627.00 | 4,627.00 | 1,466,744 |
| 2026-07-14 | 4,600.00 | 4,664.00 | 4,570.00 | 4,641.00 | 4,641.00 | 2,780,679 |
| 2026-07-13 | 4,588.00 | 4,626.00 | 4,506.76 | 4,581.00 | 4,581.00 | 751,880 |
| 2026-07-10 | 4,476.00 | 4,649.00 | 4,476.00 | 4,634.00 | 4,634.00 | 948,265 |
| 2026-07-09 | 4,475.00 | 4,495.00 | 4,379.79 | 4,429.00 | 4,429.00 | 8,228,301 |
| 2026-07-08 | 4,550.00 | 4,679.00 | 4,440.00 | 4,440.00 | 4,440.00 | 7,578,971 |
| 2026-07-07 | 4,650.00 | 4,651.00 | 4,557.00 | 4,608.00 | 4,608.00 | 3,316,227 |
| 2026-07-06 | 4,683.00 | 4,806.00 | 4,683.00 | 4,806.00 | 4,806.00 | 909,391 |
| 2026-07-03 | 4,768.00 | 4,780.00 | 4,656.00 | 4,733.00 | 4,733.00 | 11,083,488 |
| 2026-07-02 | 4,838.00 | 4,838.00 | 4,677.00 | 4,763.00 | 4,763.00 | 22,450,377 |
| 2026-07-01 | 4,821.00 | 5,035.00 | 4,780.00 | 4,950.00 | 4,950.00 | 10,537,615 |
| 2026-06-30 | 4,493.00 | 4,495.00 | 4,417.00 | 4,447.00 | 4,447.00 | 486,449 |
| 2026-06-29 | 4,450.00 | 4,514.00 | 4,449.00 | 4,455.00 | 4,455.00 | 443,050 |
| 2026-06-26 | 4,503.00 | 4,503.00 | 4,428.00 | 4,468.00 | 4,468.00 | 1,141,376 |
| 2026-06-25 | 4,585.00 | 4,587.00 | 4,501.00 | 4,512.00 | 4,512.00 | 2,286,719 |
| 2026-06-24 | 4,694.00 | 4,715.00 | 4,598.50 | 4,617.00 | 4,617.00 | 885,113 |
| 2026-06-23 | 4,800.00 | 4,801.00 | 4,680.00 | 4,740.00 | 4,740.00 | 4,920,253 |
| 2026-06-22 | 4,850.00 | 4,884.00 | 4,784.41 | 4,876.00 | 4,876.00 | 4,771,177 |
| 2026-06-19 | 4,900.00 | 4,900.00 | 4,823.00 | 4,852.00 | 4,852.00 | 2,465,715 |
| 2026-06-18 | 4,950.00 | 5,043.00 | 4,906.00 | 4,933.00 | 4,933.00 | 2,721,971 |
| 2026-06-17 | 5,075.00 | 5,149.00 | 4,963.00 | 5,143.00 | 5,143.00 | 2,115,729 |
| 2026-06-15 | 5,250.00 | 5,288.00 | 5,115.00 | 5,152.00 | 5,152.00 | 1,302,398 |
| 2026-06-12 | 5,224.00 | 5,355.00 | 5,224.00 | 5,355.00 | 5,355.00 | 791,975 |
| 2026-06-11 | 5,149.00 | 5,231.00 | 5,070.18 | 5,166.00 | 5,166.00 | 3,079,712 |
| 2026-06-10 | 5,250.00 | 5,254.00 | 5,190.00 | 5,201.00 | 5,201.00 | 1,953,264 |
| 2026-06-09 | 5,352.00 | 5,352.00 | 5,254.36 | 5,290.00 | 5,290.00 | 2,981,395 |
| 2026-06-08 | 5,403.00 | 5,403.00 | 5,300.00 | 5,370.00 | 5,370.00 | 853,551 |
| 2026-06-05 | 5,486.00 | 5,486.00 | 5,335.00 | 5,364.00 | 5,364.00 | 1,693,578 |
| 2026-06-04 | 5,599.00 | 5,618.00 | 5,480.00 | 5,550.00 | 5,550.00 | 659,613 |
| 2026-06-03 | 5,650.00 | 5,721.00 | 5,624.00 | 5,677.00 | 5,677.00 | 2,577,461 |
| 2026-06-02 | 5,598.00 | 5,658.00 | 5,598.00 | 5,630.00 | 5,630.00 | 5,546,456 |
| 2026-06-01 | 5,566.00 | 5,572.00 | 5,496.00 | 5,511.00 | 5,511.00 | 1,395,654 |
| 2026-05-29 | 5,509.00 | 5,612.00 | 5,509.00 | 5,565.00 | 5,565.00 | 2,738,109 |
| 2026-05-28 | 5,510.00 | 5,618.00 | 5,468.00 | 5,499.00 | 5,499.00 | 1,097,972 |
| 2026-05-27 | 5,521.00 | 5,584.00 | 5,521.00 | 5,542.00 | 5,542.00 | 2,999,947 |
| 2026-05-26 | 5,344.00 | 5,490.00 | 5,330.00 | 5,465.00 | 5,465.00 | 576,822 |
| 2026-05-25 | 5,100.00 | 5,178.00 | 5,049.00 | 5,160.00 | 5,160.00 | 2,074,357 |
| 2026-05-22 | 5,027.00 | 5,090.00 | 5,027.00 | 5,040.00 | 5,040.00 | 726,402 |
| 2026-05-21 | 4,864.00 | 4,927.00 | 4,852.00 | 4,884.00 | 4,884.00 | 676,733 |
| 2026-05-20 | 4,810.00 | 4,873.00 | 4,810.00 | 4,835.00 | 4,835.00 | 449,773 |
| 2026-05-19 | 4,828.00 | 4,863.00 | 4,778.00 | 4,784.00 | 4,784.00 | 602,863 |
| 2026-05-18 | 4,882.00 | 4,958.00 | 4,848.00 | 4,869.00 | 4,869.00 | 1,109,140 |
| 2026-05-15 | 5,058.00 | 5,058.00 | 4,909.00 | 4,925.00 | 4,925.00 | 2,606,080 |
| 2026-05-14 | 5,335.00 | 5,335.00 | 5,201.00 | 5,262.00 | 5,262.00 | 1,316,748 |
| 2026-05-13 | 5,314.00 | 5,416.00 | 5,314.00 | 5,416.00 | 5,416.00 | 689,076 |
| 2026-05-12 | 5,132.00 | 5,238.00 | 5,118.00 | 5,199.00 | 5,199.00 | 3,789,370 |
| 2026-05-11 | 5,022.00 | 5,155.00 | 4,990.00 | 5,128.00 | 5,128.00 | 4,507,660 |
| 2026-05-08 | 5,000.00 | 5,028.00 | 4,933.00 | 5,028.00 | 5,028.00 | 5,006,528 |
| 2026-05-07 | 5,031.00 | 5,063.00 | 5,006.00 | 5,054.00 | 5,054.00 | 5,057,884 |
| 2026-05-06 | 4,917.00 | 5,028.00 | 4,901.00 | 5,013.00 | 5,013.00 | 3,511,266 |
| 2026-05-05 | 4,950.00 | 4,950.00 | 4,829.00 | 4,907.00 | 4,907.00 | 478,905 |
| 2026-05-04 | 4,806.00 | 4,995.00 | 4,806.00 | 4,845.00 | 4,845.00 | 1,271,976 |
| 2026-04-30 | 4,900.00 | 5,000.00 | 4,831.00 | 4,983.00 | 4,983.00 | 2,185,203 |
| 2026-04-29 | 5,035.00 | 5,071.00 | 4,978.00 | 5,002.00 | 5,002.00 | 1,138,955 |
| 2026-04-28 | 5,159.00 | 5,159.00 | 5,012.00 | 5,043.00 | 5,043.00 | 2,360,813 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-03-08 | 89.6207 ZAC |
| 2022-09-14 | 241.9151 ZAC |
| 2022-03-09 | 133.3927 ZAC |
| 2021-09-08 | 28.9917 ZAC |
| 2021-03-10 | 21.1146 ZAC |
| 2020-09-09 | 16.6709 ZAC |
| 2020-03-04 | 16.7567 ZAC |
| 2019-09-11 | 42.0051 ZAC |
| 2019-03-06 | 70.8747 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.