Sibanye Stillwater Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 2,095.00 | 2,165.00 | 2,060.00 | 2,106.00 | 1,970.34 | 19,178,727 |
| 2025-05-13 | 2,150.00 | 2,215.00 | 2,093.00 | 2,126.00 | 1,989.05 | 12,166,938 |
| 2025-05-12 | 2,320.00 | 2,325.00 | 2,114.00 | 2,135.00 | 1,997.47 | 14,713,096 |
| 2025-05-09 | 2,298.00 | 2,350.00 | 2,131.00 | 2,285.00 | 2,137.81 | 24,193,585 |
| 2025-05-08 | 2,271.00 | 2,307.00 | 2,243.00 | 2,274.00 | 2,127.52 | 23,656,002 |
| 2025-05-07 | 2,240.00 | 2,348.00 | 2,221.00 | 2,331.00 | 2,180.85 | 30,727,290 |
| 2025-05-06 | 2,157.00 | 2,243.00 | 2,154.00 | 2,210.00 | 2,067.64 | 14,434,982 |
| 2025-05-05 | 2,100.00 | 2,199.00 | 2,067.00 | 2,130.00 | 1,992.79 | 14,211,997 |
| 2025-05-02 | 2,134.00 | 2,213.00 | 2,097.00 | 2,110.00 | 1,974.08 | 15,295,617 |
| 2025-04-30 | 2,088.00 | 2,154.00 | 2,046.00 | 2,150.00 | 2,011.50 | 12,039,523 |
| 2025-04-29 | 2,075.00 | 2,147.00 | 2,075.00 | 2,102.00 | 1,966.60 | 11,876,457 |
| 2025-04-25 | 2,140.00 | 2,166.00 | 2,091.00 | 2,104.00 | 1,968.47 | 16,116,148 |
| 2025-04-24 | 2,240.00 | 2,287.00 | 2,170.00 | 2,189.00 | 2,047.99 | 14,644,796 |
| 2025-04-23 | 2,242.00 | 2,331.44 | 2,199.00 | 2,250.00 | 2,105.06 | 29,270,231 |
| 2025-04-22 | 2,369.00 | 2,397.00 | 2,249.00 | 2,320.00 | 2,170.55 | 38,758,063 |
| 2025-04-17 | 2,259.00 | 2,300.00 | 2,157.00 | 2,275.00 | 2,128.45 | 25,193,726 |
| 2025-04-16 | 2,160.00 | 2,307.00 | 2,128.00 | 2,274.00 | 2,127.52 | 21,670,813 |
| 2025-04-15 | 2,064.00 | 2,153.00 | 2,050.00 | 2,129.00 | 1,991.86 | 13,421,154 |
| 2025-04-14 | 2,085.00 | 2,085.00 | 1,988.00 | 2,064.00 | 1,931.04 | 10,312,516 |
| 2025-04-11 | 1,910.00 | 2,074.00 | 1,901.00 | 2,062.00 | 1,929.17 | 24,255,884 |
| 2025-04-10 | 1,875.00 | 1,910.00 | 1,787.00 | 1,891.00 | 1,769.19 | 22,564,615 |
| 2025-04-09 | 1,630.00 | 1,745.00 | 1,595.00 | 1,705.00 | 1,595.17 | 25,704,639 |
| 2025-04-08 | 1,776.00 | 1,790.00 | 1,670.00 | 1,670.00 | 1,562.42 | 26,701,047 |
| 2025-04-07 | 1,598.00 | 1,778.00 | 1,552.00 | 1,735.00 | 1,623.24 | 33,013,915 |
| 2025-04-04 | 1,906.00 | 1,935.00 | 1,630.00 | 1,654.00 | 1,547.46 | 25,567,260 |
| 2025-04-03 | 2,005.00 | 2,045.00 | 1,875.00 | 1,959.00 | 1,832.81 | 23,668,639 |
| 2025-04-02 | 2,069.00 | 2,069.00 | 1,980.00 | 2,069.00 | 1,935.72 | 9,253,818 |
| 2025-04-01 | 2,090.00 | 2,197.00 | 2,047.00 | 2,093.00 | 1,958.18 | 28,156,393 |
| 2025-03-31 | 2,032.00 | 2,108.00 | 1,993.00 | 2,083.00 | 1,948.82 | 25,940,285 |
| 2025-03-28 | 1,955.00 | 2,056.00 | 1,930.00 | 2,028.00 | 1,897.36 | 22,028,628 |
| 2025-03-27 | 1,972.00 | 1,972.00 | 1,917.00 | 1,948.00 | 1,822.52 | 25,146,226 |
| 2025-03-26 | 1,980.00 | 1,996.00 | 1,938.00 | 1,985.00 | 1,857.13 | 14,715,004 |
| 2025-03-25 | 1,982.00 | 1,988.00 | 1,900.00 | 1,979.00 | 1,851.52 | 17,222,900 |
| 2025-03-24 | 1,945.00 | 1,990.00 | 1,939.00 | 1,952.00 | 1,826.26 | 17,873,527 |
| 2025-03-20 | 1,990.00 | 2,024.00 | 1,911.00 | 1,930.00 | 1,805.68 | 61,514,970 |
| 2025-03-19 | 1,933.00 | 2,009.00 | 1,846.00 | 1,991.00 | 1,862.75 | 25,586,371 |
| 2025-03-18 | 1,836.00 | 1,929.00 | 1,825.00 | 1,890.00 | 1,768.25 | 40,730,403 |
| 2025-03-17 | 1,750.00 | 1,836.00 | 1,728.00 | 1,825.00 | 1,707.44 | 10,403,237 |
| 2025-03-14 | 1,779.00 | 1,795.00 | 1,740.00 | 1,766.00 | 1,652.24 | 13,001,755 |
| 2025-03-13 | 1,743.00 | 1,778.00 | 1,677.00 | 1,778.00 | 1,663.47 | 27,023,470 |
| 2025-03-12 | 1,819.00 | 1,819.00 | 1,705.00 | 1,738.00 | 1,626.04 | 31,845,943 |
| 2025-03-11 | 1,685.00 | 1,844.00 | 1,685.00 | 1,807.00 | 1,690.60 | 39,372,098 |
| 2025-03-10 | 1,682.00 | 1,730.00 | 1,673.00 | 1,711.00 | 1,600.78 | 15,129,892 |
| 2025-03-07 | 1,689.00 | 1,783.00 | 1,667.00 | 1,723.00 | 1,612.01 | 27,650,790 |
| 2025-03-06 | 1,585.00 | 1,690.00 | 1,584.00 | 1,690.00 | 1,581.14 | 28,005,562 |
| 2025-03-05 | 1,533.00 | 1,588.00 | 1,533.00 | 1,576.00 | 1,474.48 | 19,454,553 |
| 2025-03-04 | 1,530.00 | 1,560.00 | 1,484.00 | 1,509.00 | 1,411.80 | 14,183,228 |
| 2025-03-03 | 1,438.00 | 1,550.00 | 1,437.00 | 1,541.00 | 1,441.73 | 39,280,519 |
| 2025-02-28 | 1,431.00 | 1,475.00 | 1,388.00 | 1,408.00 | 1,317.30 | 297,074,363 |
| 2025-02-27 | 1,515.00 | 1,515.00 | 1,441.00 | 1,459.00 | 1,365.02 | 31,261,615 |
| 2025-02-26 | 1,551.00 | 1,564.00 | 1,501.00 | 1,519.00 | 1,421.15 | 29,675,847 |
| 2025-02-25 | 1,576.00 | 1,585.00 | 1,538.00 | 1,550.00 | 1,450.15 | 30,381,239 |
| 2025-02-24 | 1,601.00 | 1,666.00 | 1,542.00 | 1,549.00 | 1,449.22 | 27,750,692 |
| 2025-02-21 | 1,685.00 | 1,685.00 | 1,550.00 | 1,590.00 | 1,487.58 | 34,654,857 |
| 2025-02-20 | 1,675.00 | 1,724.00 | 1,661.00 | 1,709.00 | 1,598.91 | 18,042,035 |
| 2025-02-19 | 1,738.00 | 1,747.00 | 1,669.00 | 1,682.00 | 1,573.65 | 17,904,004 |
| 2025-02-18 | 1,720.00 | 1,735.00 | 1,670.00 | 1,674.00 | 1,566.17 | 12,943,550 |
| 2025-02-17 | 1,784.00 | 1,784.00 | 1,699.00 | 1,703.00 | 1,593.30 | 15,854,021 |
| 2025-02-14 | 1,815.00 | 1,860.00 | 1,762.00 | 1,782.00 | 1,667.21 | 15,075,295 |
| 2025-02-13 | 1,833.00 | 1,859.00 | 1,727.00 | 1,756.00 | 1,642.88 | 18,802,799 |
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.