Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SSW.JSE stock page

Sibanye Stillwater Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-073,959.004,036.003,842.003,858.003,609.4815,124,114
2025-08-064,013.004,045.003,888.003,912.003,660.0019,946,338
2025-08-054,025.004,073.003,816.003,922.003,669.3627,936,021
2025-08-043,780.003,953.003,686.003,953.003,698.3626,292,303
2025-08-013,836.003,860.003,681.003,760.003,517.7929,284,817
2025-07-313,901.003,995.003,784.003,837.003,589.8356,060,379
2025-07-304,085.004,166.004,047.004,089.003,825.6020,607,938
2025-07-294,120.004,182.004,026.004,125.003,859.2826,233,325
2025-07-284,173.004,273.004,072.004,167.003,898.5820,797,910
2025-07-254,220.004,285.004,130.004,172.003,903.2523,577,620
2025-07-244,278.004,366.004,176.004,310.004,032.3637,570,566
2025-07-234,235.004,373.004,184.004,344.004,064.1725,027,690
2025-07-224,175.004,224.004,034.004,220.003,948.1642,892,254
2025-07-214,114.004,268.004,058.004,245.003,971.5539,523,435
2025-07-183,937.004,271.003,937.004,100.003,835.8937,099,600
2025-07-173,893.003,920.003,812.003,911.003,659.0732,527,275
2025-07-163,820.003,912.003,810.003,856.003,607.6128,039,232
2025-07-153,818.003,895.003,755.003,872.003,622.5824,860,705
2025-07-143,726.003,918.003,726.003,850.003,602.0028,389,993
2025-07-113,516.003,711.003,516.003,700.003,461.6625,782,071
2025-07-103,425.003,521.003,357.003,489.003,264.2516,908,667
2025-07-093,343.003,384.003,277.003,364.003,147.3014,715,295
2025-07-083,530.003,648.003,343.003,374.003,156.6620,059,315
2025-07-073,410.003,548.003,352.003,548.003,319.4515,224,202
2025-07-043,343.003,494.003,342.003,494.003,268.938,489,606
2025-07-033,358.003,396.003,271.003,322.003,108.0116,727,760
2025-07-023,230.003,366.003,217.003,347.003,131.4023,124,266
2025-07-013,226.003,336.003,194.003,266.003,055.6222,259,156
2025-06-303,250.003,250.003,176.003,226.003,018.1919,243,553
2025-06-273,305.003,305.003,111.003,139.002,936.8026,451,692
2025-06-263,182.003,400.003,182.003,314.003,100.5222,328,414
2025-06-253,105.003,164.003,007.003,088.002,889.0810,882,692
2025-06-243,170.003,234.003,018.003,093.002,893.7617,773,132
2025-06-233,100.003,240.003,082.003,224.003,016.329,625,905
2025-06-203,127.003,155.003,063.003,130.002,928.3825,551,237
2025-06-193,083.003,143.003,036.003,128.002,926.5127,711,800
2025-06-183,040.003,134.003,011.003,106.002,905.9211,216,560
2025-06-173,075.003,129.692,954.003,030.002,834.8223,031,553
2025-06-133,205.003,267.503,032.003,060.002,862.8929,580,021
2025-06-123,088.003,164.003,026.003,164.002,960.1921,887,219
2025-06-113,065.003,099.002,990.003,088.002,889.0831,364,283
2025-06-103,062.003,062.002,959.002,991.002,798.3321,812,449
2025-06-093,100.003,180.003,035.003,073.002,875.0523,701,339
2025-06-063,000.003,089.002,930.002,988.002,795.5222,646,169
2025-06-052,713.002,960.002,665.002,959.002,768.3940,220,840
2025-06-042,798.002,830.002,656.002,665.002,493.3314,797,701
2025-06-032,780.002,790.002,730.002,779.002,599.999,981,303
2025-06-022,753.002,846.002,697.002,823.002,641.1514,326,916
2025-05-302,762.002,762.002,687.002,742.002,565.3717,812,214
2025-05-292,748.002,828.002,705.002,749.002,571.9210,818,513
2025-05-282,702.002,781.002,702.002,746.002,569.1111,044,791
2025-05-272,665.002,750.002,600.002,720.002,544.7916,977,832
2025-05-262,735.002,767.002,695.002,720.002,544.795,740,330
2025-05-232,740.002,868.002,662.002,735.002,558.8228,192,588
2025-05-222,595.002,729.002,524.002,694.002,520.4622,396,456
2025-05-212,450.002,674.002,450.002,589.002,422.2335,699,545
2025-05-202,195.002,410.002,162.002,404.002,249.1421,970,082
2025-05-192,137.002,235.002,137.002,192.002,050.8021,847,816
2025-05-162,117.002,166.002,103.002,136.001,998.4119,239,023
2025-05-152,043.002,154.002,043.002,124.001,987.1817,211,427
← NewerPage 6 of 21 · 1,250 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.