Sibanye Stillwater Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 5,200.00 | 5,345.00 | 5,127.00 | 5,317.00 | 5,092.34 | 5,406,792 |
| 2026-04-23 | 5,303.00 | 5,377.00 | 5,127.00 | 5,316.00 | 5,091.38 | 7,323,776 |
| 2026-04-22 | 5,430.00 | 5,500.00 | 5,316.00 | 5,391.00 | 5,163.21 | 4,874,802 |
| 2026-04-21 | 5,466.00 | 5,520.00 | 5,360.00 | 5,360.00 | 5,133.52 | 7,138,195 |
| 2026-04-20 | 5,590.00 | 5,599.00 | 5,469.00 | 5,525.00 | 5,291.55 | 5,946,825 |
| 2026-04-17 | 5,390.00 | 5,745.00 | 5,295.00 | 5,731.00 | 5,488.85 | 9,237,312 |
| 2026-04-16 | 5,500.00 | 5,582.00 | 5,381.00 | 5,407.00 | 5,178.54 | 10,899,305 |
| 2026-04-15 | 5,551.00 | 5,551.00 | 5,388.00 | 5,489.00 | 5,257.07 | 6,398,515 |
| 2026-04-14 | 5,411.00 | 5,590.00 | 5,380.00 | 5,483.00 | 5,251.32 | 6,128,173 |
| 2026-04-13 | 5,220.00 | 5,358.00 | 5,180.00 | 5,349.00 | 5,122.99 | 7,319,633 |
| 2026-04-10 | 5,295.00 | 5,459.00 | 5,272.00 | 5,317.00 | 5,092.34 | 6,249,348 |
| 2026-04-09 | 5,310.00 | 5,412.00 | 5,226.00 | 5,359.00 | 5,132.56 | 10,066,757 |
| 2026-04-08 | 5,679.00 | 5,741.00 | 5,331.00 | 5,362.00 | 5,135.44 | 20,856,324 |
| 2026-04-07 | 5,224.00 | 5,224.00 | 5,017.00 | 5,114.00 | 4,897.92 | 6,801,940 |
| 2026-04-02 | 4,945.00 | 5,240.00 | 4,871.00 | 5,221.00 | 5,000.39 | 11,487,676 |
| 2026-04-01 | 5,307.00 | 5,375.00 | 5,171.00 | 5,273.00 | 5,050.20 | 11,647,706 |
| 2026-03-31 | 4,879.00 | 5,135.00 | 4,857.00 | 5,104.00 | 4,888.34 | 13,150,672 |
| 2026-03-30 | 4,923.00 | 5,011.00 | 4,830.00 | 4,879.00 | 4,672.85 | 12,963,167 |
| 2026-03-27 | 4,910.00 | 4,960.00 | 4,662.00 | 4,865.00 | 4,659.44 | 14,319,291 |
| 2026-03-26 | 4,900.00 | 4,924.00 | 4,694.00 | 4,907.00 | 4,699.66 | 11,445,197 |
| 2026-03-25 | 4,970.00 | 5,183.00 | 4,928.00 | 5,017.00 | 4,805.01 | 14,411,753 |
| 2026-03-24 | 4,779.00 | 4,874.00 | 4,604.00 | 4,800.00 | 4,597.18 | 18,153,171 |
| 2026-03-23 | 4,480.00 | 4,777.00 | 4,282.00 | 4,757.00 | 4,556.00 | 31,907,756 |
| 2026-03-20 | 4,750.00 | 4,943.00 | 4,623.00 | 4,729.00 | 4,529.18 | 35,760,738 |
| 2026-03-19 | 4,981.00 | 5,072.00 | 4,386.00 | 4,624.00 | 4,428.62 | 46,553,619 |
| 2026-03-18 | 5,500.00 | 5,547.00 | 4,983.00 | 5,176.00 | 4,957.30 | 14,205,808 |
| 2026-03-17 | 5,600.00 | 5,701.00 | 5,505.00 | 5,661.00 | 5,296.34 | 11,729,288 |
| 2026-03-16 | 5,382.00 | 5,669.00 | 5,349.00 | 5,600.00 | 5,239.27 | 22,542,954 |
| 2026-03-13 | 5,621.00 | 5,789.00 | 5,337.00 | 5,361.00 | 5,015.66 | 17,875,032 |
| 2026-03-12 | 5,650.00 | 5,920.00 | 5,543.00 | 5,827.00 | 5,451.64 | 14,288,702 |
| 2026-03-11 | 5,901.00 | 5,901.00 | 5,446.00 | 5,636.00 | 5,272.95 | 9,683,225 |
| 2026-03-10 | 5,954.00 | 6,005.00 | 5,780.00 | 5,930.00 | 5,548.01 | 10,963,549 |
| 2026-03-09 | 5,610.00 | 5,760.00 | 5,501.00 | 5,685.00 | 5,318.79 | 12,948,225 |
| 2026-03-06 | 6,062.00 | 6,062.00 | 5,651.00 | 5,765.00 | 5,393.64 | 10,331,464 |
| 2026-03-05 | 6,154.00 | 6,217.00 | 5,870.00 | 5,953.00 | 5,569.53 | 11,441,094 |
| 2026-03-04 | 6,129.00 | 6,344.00 | 6,046.00 | 6,068.00 | 5,677.12 | 12,654,241 |
| 2026-03-03 | 6,696.00 | 6,696.00 | 5,795.00 | 5,885.00 | 5,505.91 | 19,940,143 |
| 2026-03-02 | 7,225.00 | 7,449.00 | 6,708.00 | 6,753.00 | 6,318.00 | 15,089,176 |
| 2026-02-27 | 6,840.00 | 7,045.00 | 6,771.00 | 7,000.00 | 6,549.08 | 24,762,770 |
| 2026-02-26 | 6,640.00 | 6,759.00 | 6,506.00 | 6,534.00 | 6,113.10 | 11,087,850 |
| 2026-02-25 | 6,510.00 | 6,701.00 | 6,498.00 | 6,615.00 | 6,188.88 | 13,692,040 |
| 2026-02-24 | 6,490.00 | 6,551.00 | 6,276.00 | 6,345.00 | 5,936.28 | 10,880,027 |
| 2026-02-23 | 6,308.00 | 6,554.00 | 6,100.00 | 6,515.00 | 6,095.33 | 13,063,371 |
| 2026-02-20 | 6,298.00 | 6,423.00 | 6,100.00 | 6,308.00 | 5,901.66 | 13,955,531 |
| 2026-02-19 | 6,401.00 | 6,442.00 | 6,020.00 | 6,194.00 | 5,795.00 | 17,464,084 |
| 2026-02-18 | 6,510.00 | 6,677.00 | 5,950.00 | 6,397.00 | 5,984.93 | 19,494,664 |
| 2026-02-17 | 6,471.00 | 6,628.00 | 6,376.00 | 6,376.00 | 5,965.28 | 10,481,068 |
| 2026-02-16 | 6,758.00 | 6,800.00 | 6,535.00 | 6,604.00 | 6,178.59 | 5,044,111 |
| 2026-02-13 | 6,600.00 | 6,849.00 | 6,410.00 | 6,784.00 | 6,347.00 | 13,158,452 |
| 2026-02-12 | 6,949.00 | 6,989.00 | 6,819.00 | 6,881.00 | 6,437.75 | 11,258,526 |
| 2026-02-11 | 6,800.00 | 7,075.00 | 6,800.00 | 6,899.00 | 6,454.59 | 8,475,010 |
| 2026-02-10 | 6,689.00 | 6,794.00 | 6,604.00 | 6,719.00 | 6,286.19 | 10,187,236 |
| 2026-02-09 | 6,750.00 | 6,755.00 | 6,418.00 | 6,686.00 | 6,255.31 | 7,581,837 |
| 2026-02-06 | 6,285.00 | 6,637.00 | 6,251.00 | 6,574.00 | 6,150.53 | 12,458,549 |
| 2026-02-05 | 6,840.00 | 6,866.00 | 6,290.00 | 6,490.00 | 6,071.94 | 14,384,624 |
| 2026-02-04 | 7,191.00 | 7,237.00 | 7,045.00 | 7,085.00 | 6,628.61 | 21,581,566 |
| 2026-02-03 | 7,000.00 | 7,059.00 | 6,827.00 | 6,935.00 | 6,488.27 | 17,341,842 |
| 2026-02-02 | 5,866.00 | 6,923.00 | 5,705.00 | 6,736.00 | 6,302.09 | 29,503,172 |
| 2026-01-30 | 7,475.00 | 7,699.00 | 7,083.00 | 7,378.00 | 6,902.73 | 49,773,657 |
| 2026-01-29 | 8,400.00 | 8,543.00 | 8,088.00 | 8,170.00 | 7,643.72 | 16,707,008 |
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.