Sibanye Stillwater Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 1,799.00 | 1,850.00 | 1,751.00 | 1,828.00 | 1,710.25 | 17,357,334 |
| 2025-02-11 | 1,846.00 | 1,860.00 | 1,772.00 | 1,806.00 | 1,689.66 | 18,949,550 |
| 2025-02-10 | 1,815.00 | 1,881.00 | 1,789.00 | 1,855.00 | 1,735.51 | 8,943,580 |
| 2025-02-07 | 1,862.00 | 1,903.00 | 1,809.00 | 1,830.00 | 1,712.12 | 13,163,474 |
| 2025-02-06 | 1,900.00 | 1,912.00 | 1,855.00 | 1,861.00 | 1,741.12 | 14,183,342 |
| 2025-02-05 | 1,901.00 | 1,922.00 | 1,870.00 | 1,913.00 | 1,789.77 | 16,285,982 |
| 2025-02-04 | 1,828.00 | 1,888.00 | 1,816.00 | 1,888.00 | 1,766.38 | 24,665,697 |
| 2025-02-03 | 1,780.00 | 1,832.00 | 1,763.00 | 1,823.00 | 1,705.57 | 13,858,049 |
| 2025-01-31 | 1,755.00 | 1,835.00 | 1,752.00 | 1,800.00 | 1,684.05 | 30,196,100 |
| 2025-01-30 | 1,676.00 | 1,720.00 | 1,651.00 | 1,720.00 | 1,609.20 | 14,614,726 |
| 2025-01-29 | 1,612.00 | 1,681.00 | 1,612.00 | 1,646.00 | 1,539.97 | 10,053,503 |
| 2025-01-28 | 1,683.00 | 1,683.00 | 1,617.00 | 1,625.00 | 1,520.32 | 10,601,718 |
| 2025-01-27 | 1,747.00 | 1,749.00 | 1,650.00 | 1,684.00 | 1,575.52 | 11,434,493 |
| 2025-01-24 | 1,720.00 | 1,775.00 | 1,697.00 | 1,753.00 | 1,640.08 | 12,581,590 |
| 2025-01-23 | 1,669.00 | 1,694.00 | 1,613.00 | 1,675.00 | 1,567.10 | 17,645,042 |
| 2025-01-22 | 1,693.00 | 1,710.00 | 1,653.00 | 1,656.00 | 1,549.33 | 13,490,538 |
| 2025-01-21 | 1,661.00 | 1,702.00 | 1,661.00 | 1,690.00 | 1,581.14 | 8,227,218 |
| 2025-01-20 | 1,684.00 | 1,695.00 | 1,650.00 | 1,691.00 | 1,582.07 | 6,468,716 |
| 2025-01-17 | 1,649.00 | 1,673.00 | 1,602.00 | 1,659.00 | 1,552.13 | 19,443,404 |
| 2025-01-16 | 1,690.00 | 1,720.00 | 1,667.00 | 1,688.00 | 1,579.26 | 8,727,522 |
| 2025-01-15 | 1,657.00 | 1,733.00 | 1,657.00 | 1,687.00 | 1,578.33 | 11,773,539 |
| 2025-01-14 | 1,652.00 | 1,713.00 | 1,646.00 | 1,657.00 | 1,550.26 | 7,130,910 |
| 2025-01-13 | 1,724.00 | 1,733.00 | 1,626.00 | 1,687.00 | 1,578.33 | 12,649,306 |
| 2025-01-10 | 1,709.00 | 1,750.00 | 1,644.00 | 1,717.00 | 1,606.40 | 19,422,469 |
| 2025-01-09 | 1,641.00 | 1,731.00 | 1,641.00 | 1,685.00 | 1,576.46 | 10,117,241 |
| 2025-01-08 | 1,631.00 | 1,682.00 | 1,627.00 | 1,630.00 | 1,525.00 | 11,804,957 |
| 2025-01-07 | 1,590.00 | 1,644.00 | 1,560.00 | 1,641.00 | 1,535.29 | 9,779,824 |
| 2025-01-06 | 1,575.00 | 1,639.00 | 1,560.00 | 1,568.00 | 1,466.99 | 10,494,482 |
| 2025-01-03 | 1,638.00 | 1,641.00 | 1,566.00 | 1,575.00 | 1,473.54 | 12,447,210 |
| 2025-01-02 | 1,528.00 | 1,618.00 | 1,526.00 | 1,594.00 | 1,491.32 | 15,297,462 |
| 2024-12-31 | 1,526.00 | 1,555.00 | 1,495.00 | 1,498.00 | 1,401.50 | 3,933,144 |
| 2024-12-30 | 1,610.00 | 1,616.00 | 1,533.00 | 1,549.00 | 1,449.22 | 9,810,370 |
| 2024-12-27 | 1,633.00 | 1,656.00 | 1,572.00 | 1,603.00 | 1,499.74 | 7,318,876 |
| 2024-12-24 | 1,645.00 | 1,687.00 | 1,635.00 | 1,635.00 | 1,529.68 | 2,449,418 |
| 2024-12-23 | 1,686.00 | 1,710.00 | 1,625.00 | 1,632.00 | 1,526.87 | 10,290,343 |
| 2024-12-20 | 1,652.00 | 1,695.00 | 1,616.00 | 1,685.00 | 1,576.46 | 26,578,320 |
| 2024-12-19 | 1,687.00 | 1,702.00 | 1,640.00 | 1,640.00 | 1,534.36 | 35,272,585 |
| 2024-12-18 | 1,750.00 | 1,773.00 | 1,701.00 | 1,703.00 | 1,593.30 | 15,853,614 |
| 2024-12-17 | 1,780.00 | 1,793.00 | 1,725.00 | 1,728.00 | 1,616.69 | 17,242,698 |
| 2024-12-13 | 1,860.00 | 1,885.00 | 1,796.00 | 1,807.00 | 1,690.60 | 16,653,257 |
| 2024-12-12 | 1,920.00 | 1,955.00 | 1,861.00 | 1,891.00 | 1,769.19 | 12,278,706 |
| 2024-12-11 | 1,885.00 | 1,945.00 | 1,848.00 | 1,945.00 | 1,819.71 | 11,455,288 |
| 2024-12-10 | 1,840.00 | 1,891.00 | 1,813.00 | 1,884.00 | 1,762.64 | 14,387,642 |
| 2024-12-09 | 1,805.00 | 1,868.00 | 1,740.00 | 1,868.00 | 1,747.67 | 12,532,717 |
| 2024-12-06 | 1,788.00 | 1,821.00 | 1,753.00 | 1,763.00 | 1,649.43 | 7,054,060 |
| 2024-12-05 | 1,835.00 | 1,861.00 | 1,792.00 | 1,822.00 | 1,704.63 | 13,465,210 |
| 2024-12-04 | 1,900.00 | 1,922.00 | 1,844.00 | 1,867.00 | 1,746.73 | 4,875,486 |
| 2024-12-03 | 1,824.00 | 1,906.00 | 1,824.00 | 1,874.00 | 1,753.28 | 10,123,046 |
| 2024-12-02 | 1,786.00 | 1,839.00 | 1,774.00 | 1,831.00 | 1,713.05 | 10,875,787 |
| 2024-11-29 | 1,793.00 | 1,831.00 | 1,785.00 | 1,788.00 | 1,672.82 | 8,335,141 |
| 2024-11-28 | 1,821.00 | 1,821.00 | 1,766.00 | 1,783.00 | 1,668.15 | 8,569,526 |
| 2024-11-27 | 1,850.00 | 1,860.00 | 1,811.00 | 1,831.00 | 1,713.05 | 10,161,835 |
| 2024-11-26 | 1,800.00 | 1,848.00 | 1,786.00 | 1,833.00 | 1,714.92 | 8,200,363 |
| 2024-11-25 | 1,890.00 | 1,890.00 | 1,798.00 | 1,802.00 | 1,685.92 | 21,588,246 |
| 2024-11-22 | 1,891.00 | 1,959.00 | 1,879.00 | 1,894.00 | 1,772.00 | 6,869,101 |
| 2024-11-21 | 1,924.00 | 1,946.00 | 1,861.00 | 1,863.00 | 1,742.99 | 6,424,110 |
| 2024-11-20 | 1,908.00 | 1,930.00 | 1,860.00 | 1,916.00 | 1,792.58 | 8,247,445 |
| 2024-11-19 | 1,910.00 | 1,953.00 | 1,888.00 | 1,890.00 | 1,768.25 | 8,574,387 |
| 2024-11-18 | 1,840.00 | 1,897.00 | 1,821.00 | 1,885.00 | 1,763.57 | 8,287,856 |
| 2024-11-15 | 1,843.00 | 1,885.00 | 1,823.00 | 1,846.00 | 1,727.09 | 8,598,671 |
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.