Sibanye Stillwater Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1,938.00 | 2,007.00 | 1,938.00 | 1,974.00 | 1,846.84 | 8,845,560 |
| 2024-08-20 | 1,915.00 | 2,002.00 | 1,900.00 | 1,973.00 | 1,845.91 | 12,137,321 |
| 2024-08-19 | 1,822.00 | 1,924.00 | 1,822.00 | 1,911.00 | 1,787.90 | 15,327,187 |
| 2024-08-16 | 1,837.00 | 1,873.00 | 1,816.00 | 1,837.00 | 1,718.67 | 11,234,053 |
| 2024-08-15 | 1,805.00 | 1,856.00 | 1,792.00 | 1,836.00 | 1,717.73 | 7,378,267 |
| 2024-08-14 | 1,813.00 | 1,841.00 | 1,789.00 | 1,794.00 | 1,678.44 | 7,415,386 |
| 2024-08-13 | 1,785.00 | 1,820.00 | 1,750.00 | 1,807.00 | 1,690.60 | 13,878,875 |
| 2024-08-12 | 1,790.00 | 1,809.00 | 1,750.00 | 1,770.00 | 1,655.98 | 10,979,645 |
| 2024-08-08 | 1,802.00 | 1,828.00 | 1,768.00 | 1,790.00 | 1,674.69 | 16,575,910 |
| 2024-08-07 | 1,850.00 | 1,883.00 | 1,810.00 | 1,832.00 | 1,713.99 | 16,679,527 |
| 2024-08-06 | 1,870.00 | 1,874.00 | 1,804.00 | 1,830.00 | 1,712.12 | 13,983,331 |
| 2024-08-05 | 1,896.00 | 1,907.00 | 1,837.00 | 1,863.00 | 1,742.99 | 25,744,625 |
| 2024-08-02 | 2,019.00 | 2,019.00 | 1,946.00 | 1,946.00 | 1,820.65 | 13,379,693 |
| 2024-08-01 | 2,086.00 | 2,086.00 | 1,984.00 | 1,985.00 | 1,857.13 | 7,895,243 |
| 2024-07-31 | 1,970.00 | 2,086.00 | 1,961.00 | 2,086.00 | 1,951.63 | 21,403,349 |
| 2024-07-30 | 1,921.00 | 1,965.00 | 1,921.00 | 1,940.00 | 1,815.03 | 8,486,606 |
| 2024-07-29 | 1,947.00 | 1,979.00 | 1,918.00 | 1,918.00 | 1,794.45 | 7,501,503 |
| 2024-07-26 | 2,007.00 | 2,007.00 | 1,945.00 | 1,947.00 | 1,821.58 | 5,916,015 |
| 2024-07-25 | 2,033.00 | 2,033.00 | 1,950.00 | 1,981.00 | 1,853.39 | 9,062,460 |
| 2024-07-24 | 2,040.00 | 2,091.00 | 2,021.00 | 2,068.00 | 1,934.79 | 8,972,231 |
| 2024-07-23 | 1,971.00 | 2,029.00 | 1,958.00 | 2,008.00 | 1,878.65 | 11,478,796 |
| 2024-07-22 | 2,034.00 | 2,045.00 | 1,968.00 | 1,968.00 | 1,841.23 | 5,613,979 |
| 2024-07-19 | 2,020.00 | 2,048.00 | 1,960.00 | 2,029.00 | 1,898.30 | 10,195,893 |
| 2024-07-18 | 2,150.00 | 2,151.00 | 2,075.00 | 2,094.00 | 1,959.11 | 9,595,723 |
| 2024-07-17 | 2,150.00 | 2,217.00 | 2,116.00 | 2,116.00 | 1,979.69 | 16,051,787 |
| 2024-07-16 | 2,077.00 | 2,167.00 | 2,077.00 | 2,149.00 | 2,010.57 | 8,250,986 |
| 2024-07-15 | 2,100.00 | 2,127.00 | 2,058.00 | 2,127.00 | 1,989.99 | 12,694,630 |
| 2024-07-12 | 2,121.00 | 2,150.00 | 2,070.00 | 2,124.00 | 1,987.18 | 5,848,795 |
| 2024-07-11 | 2,195.00 | 2,219.00 | 2,116.00 | 2,155.00 | 2,016.18 | 11,239,125 |
| 2024-07-10 | 2,106.00 | 2,185.00 | 2,106.00 | 2,169.00 | 2,029.28 | 6,721,792 |
| 2024-07-09 | 2,155.00 | 2,183.00 | 2,121.00 | 2,138.00 | 2,000.28 | 8,780,835 |
| 2024-07-08 | 2,160.00 | 2,188.00 | 2,121.00 | 2,160.00 | 2,020.86 | 8,481,398 |
| 2024-07-05 | 2,140.00 | 2,185.00 | 2,090.00 | 2,152.00 | 2,013.38 | 6,703,861 |
| 2024-07-04 | 2,066.00 | 2,143.00 | 2,021.00 | 2,128.00 | 1,990.92 | 4,641,177 |
| 2024-07-03 | 1,948.00 | 2,100.00 | 1,890.00 | 2,088.00 | 1,953.50 | 13,019,180 |
| 2024-07-02 | 1,938.00 | 1,938.00 | 1,862.00 | 1,890.00 | 1,768.25 | 17,632,007 |
| 2024-07-01 | 1,987.00 | 1,987.00 | 1,909.00 | 1,916.00 | 1,792.58 | 6,885,225 |
| 2024-06-28 | 1,960.00 | 2,011.00 | 1,960.00 | 1,972.00 | 1,844.97 | 8,801,603 |
| 2024-06-27 | 1,952.00 | 2,010.00 | 1,941.00 | 1,984.00 | 1,856.20 | 9,718,245 |
| 2024-06-26 | 2,000.00 | 2,014.00 | 1,926.00 | 1,957.00 | 1,830.94 | 13,157,952 |
| 2024-06-25 | 2,101.00 | 2,135.00 | 2,000.00 | 2,000.00 | 1,871.17 | 10,610,890 |
| 2024-06-24 | 2,090.00 | 2,168.00 | 2,074.00 | 2,115.00 | 1,978.76 | 15,007,092 |
| 2024-06-21 | 2,070.00 | 2,118.00 | 1,998.00 | 2,079.00 | 1,945.08 | 38,150,463 |
| 2024-06-20 | 2,050.00 | 2,095.00 | 2,003.00 | 2,047.00 | 1,915.14 | 39,019,835 |
| 2024-06-19 | 2,048.00 | 2,121.00 | 2,018.00 | 2,023.00 | 1,892.69 | 11,771,975 |
| 2024-06-18 | 2,010.00 | 2,053.00 | 1,997.00 | 2,029.00 | 1,898.30 | 11,240,699 |
| 2024-06-14 | 2,001.00 | 2,030.00 | 1,955.00 | 2,004.00 | 1,874.91 | 8,011,268 |
| 2024-06-13 | 2,040.00 | 2,048.00 | 1,974.00 | 1,993.00 | 1,864.62 | 7,511,130 |
| 2024-06-12 | 2,061.00 | 2,147.00 | 2,035.00 | 2,078.00 | 1,944.14 | 10,939,458 |
| 2024-06-11 | 2,100.00 | 2,119.00 | 2,032.00 | 2,050.00 | 1,917.95 | 6,514,197 |
| 2024-06-10 | 2,100.00 | 2,122.00 | 2,076.00 | 2,088.00 | 1,953.50 | 7,471,306 |
| 2024-06-07 | 2,199.00 | 2,244.00 | 2,105.00 | 2,127.00 | 1,989.99 | 19,711,802 |
| 2024-06-06 | 2,141.00 | 2,195.00 | 2,141.00 | 2,156.00 | 2,017.12 | 8,033,633 |
| 2024-06-05 | 2,140.00 | 2,168.00 | 2,088.00 | 2,154.00 | 2,015.25 | 13,974,221 |
| 2024-06-04 | 2,321.00 | 2,321.00 | 2,147.00 | 2,151.00 | 2,012.44 | 20,055,445 |
| 2024-06-03 | 2,350.00 | 2,361.00 | 2,285.00 | 2,321.00 | 2,171.49 | 11,026,567 |
| 2024-05-31 | 2,365.00 | 2,407.00 | 2,337.00 | 2,361.00 | 2,208.91 | 22,324,519 |
| 2024-05-30 | 2,266.00 | 2,411.00 | 2,235.00 | 2,381.00 | 2,227.62 | 15,147,824 |
| 2024-05-28 | 2,387.00 | 2,434.00 | 2,362.00 | 2,387.00 | 2,233.24 | 9,648,737 |
| 2024-05-27 | 2,420.00 | 2,455.00 | 2,405.00 | 2,411.00 | 2,255.69 | 4,539,699 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 201.0000 ZAC |
| 2026-03-18 | 131.0000 ZAC |
| 2023-09-20 | 53.0000 ZAC |
| 2023-03-22 | 122.0000 ZAC |
| 2022-09-14 | 138.0000 ZAC |
| 2022-03-23 | 187.0000 ZAC |
| 2021-09-15 | 292.0000 ZAC |
| 2021-03-17 | 321.0000 ZAC |
| 2020-09-16 | 50.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.