Sibanye Stillwater Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 8,050.00 | 8,378.00 | 7,983.00 | 8,223.00 | 7,693.30 | 19,575,584 |
| 2026-01-27 | 7,880.00 | 8,178.00 | 7,690.00 | 7,777.00 | 7,276.03 | 17,211,450 |
| 2026-01-26 | 8,000.00 | 8,140.50 | 7,921.00 | 8,081.00 | 7,560.45 | 15,982,369 |
| 2026-01-23 | 7,440.00 | 7,796.00 | 7,350.00 | 7,779.00 | 7,277.90 | 21,235,260 |
| 2026-01-22 | 7,045.00 | 7,349.00 | 7,023.00 | 7,319.00 | 6,847.54 | 17,191,562 |
| 2026-01-21 | 7,250.00 | 7,319.00 | 7,051.00 | 7,097.00 | 6,639.84 | 13,935,474 |
| 2026-01-20 | 7,201.00 | 7,241.00 | 7,035.00 | 7,080.00 | 6,623.93 | 13,846,968 |
| 2026-01-19 | 7,104.00 | 7,147.00 | 6,960.00 | 7,128.00 | 6,668.84 | 6,765,016 |
| 2026-01-16 | 6,955.00 | 7,099.00 | 6,820.00 | 6,933.00 | 6,486.40 | 13,845,909 |
| 2026-01-15 | 7,165.00 | 7,227.00 | 6,928.00 | 7,097.00 | 6,639.84 | 15,976,618 |
| 2026-01-14 | 7,150.00 | 7,525.00 | 7,125.00 | 7,231.00 | 6,765.20 | 14,018,076 |
| 2026-01-13 | 6,820.00 | 7,238.00 | 6,803.00 | 7,196.00 | 6,732.46 | 14,226,515 |
| 2026-01-12 | 6,650.00 | 7,002.00 | 6,627.00 | 6,930.00 | 6,483.59 | 11,812,110 |
| 2026-01-09 | 6,320.00 | 6,565.00 | 6,287.00 | 6,535.00 | 6,114.04 | 10,743,962 |
| 2026-01-08 | 6,431.00 | 6,468.00 | 6,044.00 | 6,175.00 | 5,777.23 | 13,861,445 |
| 2026-01-07 | 6,390.00 | 6,579.00 | 6,254.00 | 6,411.00 | 5,998.03 | 18,447,686 |
| 2026-01-06 | 6,378.00 | 6,546.00 | 6,254.00 | 6,471.00 | 6,054.16 | 14,909,341 |
| 2026-01-05 | 6,143.00 | 6,388.00 | 6,082.00 | 6,388.00 | 5,976.51 | 11,520,257 |
| 2026-01-02 | 6,164.00 | 6,276.00 | 5,994.00 | 6,082.00 | 5,690.22 | 8,844,968 |
| 2025-12-31 | 5,950.00 | 6,050.00 | 5,850.00 | 6,050.00 | 5,660.28 | 4,048,661 |
| 2025-12-30 | 6,040.00 | 6,364.00 | 6,040.00 | 6,195.00 | 5,795.94 | 12,209,133 |
| 2025-12-29 | 6,394.00 | 6,448.00 | 6,016.00 | 6,040.00 | 5,650.92 | 9,634,660 |
| 2025-12-24 | 6,480.00 | 6,540.00 | 6,389.00 | 6,470.00 | 6,053.23 | 2,499,067 |
| 2025-12-23 | 6,405.00 | 6,479.00 | 6,341.00 | 6,341.00 | 5,932.53 | 9,704,998 |
| 2025-12-22 | 6,097.00 | 6,379.00 | 6,097.00 | 6,345.00 | 5,936.28 | 12,897,593 |
| 2025-12-19 | 5,765.00 | 5,975.00 | 5,762.00 | 5,918.00 | 5,536.78 | 22,638,759 |
| 2025-12-18 | 5,881.00 | 5,931.00 | 5,746.00 | 5,859.00 | 5,481.58 | 28,983,752 |
| 2025-12-17 | 5,964.00 | 6,026.00 | 5,750.00 | 5,786.00 | 5,413.29 | 15,959,632 |
| 2025-12-15 | 5,865.00 | 5,929.00 | 5,633.00 | 5,636.00 | 5,272.95 | 11,304,715 |
| 2025-12-12 | 5,520.00 | 5,865.00 | 5,475.00 | 5,865.00 | 5,487.20 | 21,536,972 |
| 2025-12-11 | 5,338.00 | 5,470.00 | 5,319.00 | 5,421.00 | 5,071.80 | 8,653,198 |
| 2025-12-10 | 5,380.00 | 5,460.00 | 5,305.00 | 5,338.00 | 4,994.14 | 6,748,234 |
| 2025-12-09 | 5,360.00 | 5,400.00 | 5,203.00 | 5,316.00 | 4,973.56 | 6,906,624 |
| 2025-12-08 | 5,380.00 | 5,417.00 | 5,272.00 | 5,370.00 | 5,024.08 | 10,674,602 |
| 2025-12-05 | 5,260.00 | 5,464.00 | 5,260.00 | 5,404.00 | 5,055.89 | 10,626,272 |
| 2025-12-04 | 5,340.00 | 5,363.00 | 5,125.00 | 5,180.00 | 4,846.32 | 8,612,938 |
| 2025-12-03 | 5,410.00 | 5,478.00 | 5,340.00 | 5,408.00 | 5,059.64 | 10,017,465 |
| 2025-12-02 | 5,568.00 | 5,683.00 | 5,409.00 | 5,458.00 | 5,106.41 | 12,434,072 |
| 2025-12-01 | 5,658.00 | 5,777.00 | 5,561.00 | 5,697.00 | 5,330.02 | 19,719,624 |
| 2025-11-28 | 5,338.00 | 5,618.00 | 5,338.00 | 5,588.00 | 5,228.04 | 23,382,855 |
| 2025-11-27 | 5,360.00 | 5,459.00 | 5,228.00 | 5,269.00 | 4,929.59 | 16,132,503 |
| 2025-11-26 | 5,150.00 | 5,274.00 | 5,137.00 | 5,260.00 | 4,921.17 | 10,644,349 |
| 2025-11-25 | 5,245.00 | 5,295.00 | 5,027.00 | 5,050.00 | 4,724.70 | 11,567,859 |
| 2025-11-24 | 4,975.00 | 5,109.00 | 4,866.00 | 5,068.00 | 4,741.54 | 19,706,860 |
| 2025-11-21 | 4,941.00 | 4,966.00 | 4,701.00 | 4,860.00 | 4,546.94 | 16,792,624 |
| 2025-11-20 | 5,079.00 | 5,232.00 | 4,933.00 | 5,232.00 | 4,894.97 | 13,914,738 |
| 2025-11-19 | 4,790.00 | 5,156.00 | 4,756.00 | 5,138.00 | 4,807.03 | 15,146,254 |
| 2025-11-18 | 4,750.00 | 4,807.00 | 4,535.00 | 4,750.00 | 4,444.02 | 15,991,662 |
| 2025-11-17 | 4,795.00 | 4,930.00 | 4,764.00 | 4,897.00 | 4,581.55 | 8,888,843 |
| 2025-11-14 | 4,887.00 | 4,910.00 | 4,701.00 | 4,820.00 | 4,509.51 | 11,866,950 |
| 2025-11-13 | 5,056.00 | 5,141.00 | 4,918.00 | 4,958.00 | 4,638.62 | 11,893,484 |
| 2025-11-12 | 4,921.00 | 5,046.00 | 4,858.00 | 5,031.00 | 4,706.92 | 9,744,295 |
| 2025-11-11 | 4,899.00 | 4,988.00 | 4,858.00 | 4,866.00 | 4,552.55 | 13,943,321 |
| 2025-11-10 | 4,740.00 | 4,925.00 | 4,737.00 | 4,896.00 | 4,580.62 | 14,037,161 |
| 2025-11-07 | 4,650.00 | 4,707.00 | 4,520.00 | 4,570.00 | 4,275.62 | 11,271,404 |
| 2025-11-06 | 4,755.00 | 4,800.00 | 4,354.00 | 4,748.00 | 4,442.15 | 12,252,945 |
| 2025-11-05 | 4,389.00 | 4,526.00 | 4,351.00 | 4,406.00 | 4,122.18 | 9,403,102 |
| 2025-11-04 | 4,501.00 | 4,536.00 | 4,378.00 | 4,400.00 | 4,116.57 | 10,427,677 |
| 2025-11-03 | 4,684.00 | 4,714.00 | 4,564.00 | 4,641.00 | 4,342.04 | 7,616,905 |
| 2025-10-31 | 4,750.00 | 4,797.00 | 4,633.00 | 4,633.00 | 4,334.56 | 9,317,940 |
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.