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%
← SSW.JSE stock page

Sibanye Stillwater Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-223,508.003,640.003,464.003,582.003,430.6514,915,107
2026-07-213,386.003,460.003,334.003,422.003,277.417,921,429
2026-07-203,284.003,373.003,251.003,290.003,150.999,315,298
2026-07-173,300.003,310.003,231.003,269.003,130.8711,439,670
2026-07-163,474.003,486.003,317.003,330.003,189.3015,727,845
2026-07-153,500.003,525.003,402.003,451.003,305.188,112,963
2026-07-143,490.003,562.003,408.003,509.003,360.7315,895,965
2026-07-133,385.003,519.003,360.003,445.003,299.445,977,329
2026-07-103,492.003,504.003,421.003,458.003,311.899,527,881
2026-07-093,415.003,482.003,407.003,425.003,280.2811,670,543
2026-07-083,471.003,477.003,250.003,330.003,189.3015,343,093
2026-07-073,585.003,630.003,456.003,478.003,331.0434,956,248
2026-07-063,600.003,689.003,569.003,614.003,461.3011,815,727
2026-07-033,659.003,723.003,596.003,600.003,447.8917,397,671
2026-07-023,505.003,687.003,451.003,593.003,441.1819,638,043
2026-07-013,400.003,599.003,354.003,509.003,360.7316,335,143
2026-06-303,525.003,572.003,434.003,482.003,334.8711,827,853
2026-06-293,688.003,688.003,497.003,497.003,349.249,337,086
2026-06-263,666.003,703.003,585.003,688.003,532.178,915,531
2026-06-253,555.003,675.003,510.003,605.003,452.6813,652,088
2026-06-243,748.003,748.003,470.003,589.003,437.3516,266,084
2026-06-233,688.003,751.003,604.003,696.003,539.8313,244,600
2026-06-223,800.003,874.003,760.003,838.003,675.839,456,633
2026-06-193,927.003,927.003,688.003,688.003,532.1728,652,848
2026-06-184,254.004,279.003,989.004,010.003,840.5635,542,688
2026-06-174,390.004,402.004,248.004,314.004,131.7211,187,143
2026-06-154,163.004,467.004,130.004,342.004,158.5417,822,119
2026-06-123,966.004,064.003,836.003,986.003,817.5820,764,220
2026-06-113,850.003,858.003,694.003,831.003,669.1339,718,675
2026-06-103,860.003,894.003,764.003,856.003,693.0712,096,098
2026-06-094,042.004,098.003,942.003,966.003,798.4215,128,151
2026-06-084,176.004,216.004,012.004,080.003,907.6112,367,020
2026-06-054,559.004,570.004,210.004,252.004,072.348,430,033
2026-06-044,604.004,680.504,555.004,557.004,364.4511,827,997
2026-06-034,782.004,821.004,609.004,658.004,461.1811,178,581
2026-06-024,850.004,961.004,771.004,849.004,644.1113,288,359
2026-06-014,880.004,901.004,638.004,670.004,472.6810,025,813
2026-05-295,100.005,120.004,848.004,880.004,673.8022,839,314
2026-05-284,732.004,941.004,727.004,941.004,732.2317,433,833
2026-05-274,914.005,012.004,853.504,893.004,686.2512,081,315
2026-05-264,877.004,930.004,810.004,925.004,716.9010,955,672
2026-05-254,815.005,027.004,815.004,974.004,763.835,086,554
2026-05-224,824.004,864.004,629.004,675.004,477.4614,878,830
2026-05-214,850.004,888.004,706.004,765.004,563.668,484,180
2026-05-204,848.004,893.004,728.004,841.004,636.4512,269,380
2026-05-195,079.005,087.004,750.004,756.004,555.0410,732,679
2026-05-185,100.005,171.004,987.005,055.004,841.416,445,810
2026-05-155,300.005,338.005,075.005,089.004,873.977,322,757
2026-05-145,560.005,720.005,367.005,412.005,183.328,779,142
2026-05-135,515.005,663.005,440.005,587.005,350.934,843,448
2026-05-125,560.005,604.005,427.005,482.005,250.376,242,098
2026-05-115,400.005,688.005,334.005,626.005,388.289,688,520
2026-05-085,589.005,589.005,429.005,480.005,248.456,895,147
2026-05-075,591.005,757.005,545.005,631.005,393.079,041,621
2026-05-065,114.005,561.005,106.005,561.005,326.0322,446,017
2026-05-054,985.005,094.004,935.004,996.004,784.908,277,527
2026-05-045,020.005,066.004,939.004,939.004,730.316,019,479
2026-04-304,871.005,068.004,860.004,967.004,757.1311,512,505
2026-04-294,940.005,019.004,783.004,812.004,608.689,402,001
2026-04-285,139.005,139.004,893.004,893.004,686.259,698,223
← NewerPage 2 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-16201.0000 ZAC
2026-03-18131.0000 ZAC
2023-09-2053.0000 ZAC
2023-03-22122.0000 ZAC
2022-09-14138.0000 ZAC
2022-03-23187.0000 ZAC
2021-09-15292.0000 ZAC
2021-03-17321.0000 ZAC
2020-09-1650.0000 ZAC

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