Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← S32.JSE stock page

South32 Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-285,001.005,100.005,001.005,078.005,078.001,340,411
2026-01-274,989.005,040.004,916.005,018.005,018.003,584,962
2026-01-264,935.005,000.004,892.004,979.004,979.00788,766
2026-01-234,882.004,903.004,779.004,879.004,879.003,749,634
2026-01-224,780.004,892.004,737.004,754.004,754.003,048,667
2026-01-214,585.004,699.004,572.004,634.004,634.001,180,231
2026-01-204,619.004,647.004,476.004,526.004,526.003,320,099
2026-01-194,578.004,655.004,573.004,580.004,580.004,458,072
2026-01-164,576.004,577.004,479.004,528.004,528.001,208,040
2026-01-154,501.004,561.004,472.004,543.004,543.001,125,037
2026-01-144,390.004,497.004,389.004,480.004,480.002,607,154
2026-01-134,400.004,481.004,400.004,415.004,415.003,649,195
2026-01-124,360.004,458.004,311.004,424.004,424.002,418,970
2026-01-094,247.004,354.004,247.004,340.004,340.003,026,572
2026-01-084,249.004,269.004,188.004,197.004,197.00834,346
2026-01-074,237.004,293.004,213.004,258.004,258.001,184,362
2026-01-064,080.004,232.004,080.004,232.004,232.001,276,067
2026-01-053,956.004,065.003,946.004,062.004,062.00252,794
2026-01-023,989.004,029.003,912.003,977.003,977.00657,273
2025-12-314,025.004,025.003,931.003,934.003,934.0025,605
2025-12-303,946.004,020.003,933.003,933.003,933.00254,571
2025-12-293,999.004,050.003,970.003,999.003,999.001,097,114
2025-12-243,950.004,000.003,934.003,937.003,937.0048,869
2025-12-233,939.003,939.003,834.003,939.003,939.00926,320
2025-12-223,794.003,891.003,794.003,852.003,852.001,959,607
2025-12-193,758.003,794.003,741.003,794.003,794.003,648,794
2025-12-183,839.003,839.003,734.003,777.003,777.005,055,301
2025-12-173,812.003,820.003,749.003,760.003,760.002,092,009
2025-12-153,887.003,976.003,850.003,850.003,850.002,419,501
2025-12-123,900.003,971.003,879.003,948.003,948.00737,665
2025-12-113,804.003,864.003,793.003,822.003,822.001,142,492
2025-12-103,830.003,886.003,819.003,848.003,848.00756,555
2025-12-093,807.003,822.003,750.003,792.003,792.00464,808
2025-12-083,880.003,898.003,791.003,791.003,791.001,353,269
2025-12-053,801.003,943.003,801.003,880.003,880.007,805,010
2025-12-043,872.003,919.003,701.003,814.003,814.001,334,024
2025-12-033,730.003,812.003,729.003,780.003,780.00780,369
2025-12-023,689.003,736.003,658.003,712.003,712.002,360,386
2025-12-013,623.003,725.003,410.003,715.003,715.001,820,483
2025-11-283,526.003,602.273,503.003,560.003,560.005,307,220
2025-11-273,551.003,589.743,548.003,555.003,555.004,120,695
2025-11-263,545.003,581.003,538.003,560.003,560.001,462,136
2025-11-253,450.003,545.003,450.003,514.003,514.004,102,682
2025-11-243,450.003,488.003,444.003,470.003,470.00555,600
2025-11-213,521.003,522.003,394.003,430.003,430.001,083,800
2025-11-203,483.003,624.003,483.003,532.003,532.003,107,683
2025-11-193,430.003,482.003,424.003,465.003,465.00326,471
2025-11-183,500.003,500.003,404.003,404.003,404.00440,666
2025-11-173,501.003,538.003,492.003,530.003,530.00285,269
2025-11-143,559.003,559.003,450.003,496.003,496.001,104,171
2025-11-133,581.003,654.003,581.003,581.003,581.00895,990
2025-11-123,581.003,633.003,580.003,606.003,606.001,487,892
2025-11-113,551.003,585.003,537.003,571.003,571.00762,933
2025-11-103,500.003,650.003,500.003,560.003,560.00943,068
2025-11-073,402.003,448.003,384.003,418.003,418.00568,937
2025-11-063,437.003,476.003,425.003,425.003,425.00483,702
2025-11-053,436.003,436.003,381.003,423.003,423.001,061,557
2025-11-043,507.003,507.003,405.003,416.003,416.001,393,672
2025-11-033,574.003,578.003,536.003,539.003,539.00712,265
2025-10-313,580.003,596.003,536.003,564.003,564.00358,192
← NewerPage 4 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-03-0889.6207 ZAC
2022-09-14241.9151 ZAC
2022-03-09133.3927 ZAC
2021-09-0828.9917 ZAC
2021-03-1021.1146 ZAC
2020-09-0916.6709 ZAC
2020-03-0416.7567 ZAC
2019-09-1142.0051 ZAC
2019-03-0670.8747 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.