Sibanye Stillwater Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1,820.00 | 1,849.00 | 1,752.00 | 1,810.00 | 1,693.41 | 11,102,751 |
| 2024-11-13 | 1,863.00 | 1,918.00 | 1,850.00 | 1,871.00 | 1,750.48 | 12,137,863 |
| 2024-11-12 | 1,888.00 | 1,928.00 | 1,842.50 | 1,883.00 | 1,761.70 | 12,131,602 |
| 2024-11-11 | 2,012.00 | 2,045.00 | 1,946.00 | 1,946.00 | 1,820.65 | 6,665,841 |
| 2024-11-08 | 2,048.00 | 2,071.00 | 1,973.00 | 2,028.00 | 1,897.36 | 10,115,286 |
| 2024-11-07 | 2,024.00 | 2,121.00 | 2,017.00 | 2,109.00 | 1,973.15 | 10,757,031 |
| 2024-11-06 | 2,140.00 | 2,203.00 | 1,983.00 | 2,038.00 | 1,906.72 | 22,991,939 |
| 2024-11-05 | 1,989.00 | 2,250.00 | 1,979.00 | 2,236.00 | 2,091.96 | 29,705,930 |
| 2024-11-04 | 2,062.00 | 2,095.00 | 2,000.00 | 2,030.00 | 1,899.23 | 6,700,763 |
| 2024-11-01 | 2,036.00 | 2,130.00 | 2,026.00 | 2,085.00 | 1,950.69 | 9,429,714 |
| 2024-10-31 | 2,145.00 | 2,169.00 | 2,020.00 | 2,027.00 | 1,896.43 | 14,631,080 |
| 2024-10-30 | 2,266.00 | 2,266.00 | 2,160.00 | 2,175.00 | 2,034.89 | 14,697,953 |
| 2024-10-29 | 2,240.00 | 2,318.00 | 2,185.00 | 2,309.00 | 2,160.26 | 19,115,633 |
| 2024-10-28 | 2,180.00 | 2,258.00 | 2,161.00 | 2,238.00 | 2,093.84 | 18,202,415 |
| 2024-10-25 | 2,150.00 | 2,220.00 | 2,035.00 | 2,211.00 | 2,068.58 | 17,526,118 |
| 2024-10-24 | 2,020.00 | 2,166.00 | 2,006.00 | 2,068.00 | 1,934.79 | 29,779,450 |
| 2024-10-23 | 2,028.00 | 2,046.00 | 1,905.00 | 1,928.00 | 1,803.80 | 21,496,819 |
| 2024-10-22 | 1,950.00 | 1,989.00 | 1,897.00 | 1,955.00 | 1,829.07 | 13,297,223 |
| 2024-10-21 | 1,925.00 | 1,986.00 | 1,895.00 | 1,924.00 | 1,800.06 | 12,477,820 |
| 2024-10-18 | 1,815.00 | 1,864.00 | 1,799.00 | 1,862.00 | 1,742.06 | 13,905,985 |
| 2024-10-17 | 1,752.00 | 1,808.00 | 1,738.00 | 1,800.00 | 1,684.05 | 5,214,330 |
| 2024-10-16 | 1,670.00 | 1,758.00 | 1,670.00 | 1,749.00 | 1,636.34 | 11,056,845 |
| 2024-10-15 | 1,784.00 | 1,785.00 | 1,690.00 | 1,700.00 | 1,590.49 | 9,365,174 |
| 2024-10-14 | 1,795.00 | 1,818.00 | 1,761.00 | 1,780.00 | 1,665.34 | 7,226,717 |
| 2024-10-11 | 1,780.00 | 1,841.00 | 1,763.00 | 1,802.00 | 1,685.92 | 11,295,976 |
| 2024-10-10 | 1,924.00 | 1,924.00 | 1,697.00 | 1,761.00 | 1,647.56 | 36,371,590 |
| 2024-10-09 | 1,920.00 | 1,925.00 | 1,879.00 | 1,920.00 | 1,796.32 | 11,674,039 |
| 2024-10-08 | 1,923.00 | 1,944.00 | 1,886.00 | 1,932.00 | 1,807.55 | 12,006,960 |
| 2024-10-07 | 2,021.00 | 2,043.00 | 1,984.00 | 1,996.00 | 1,867.42 | 12,926,563 |
| 2024-10-04 | 2,000.00 | 2,034.00 | 1,988.00 | 2,034.00 | 1,902.98 | 20,448,168 |
| 2024-10-03 | 1,988.00 | 2,003.00 | 1,907.00 | 1,986.00 | 1,858.07 | 18,254,183 |
| 2024-10-02 | 1,924.00 | 2,029.00 | 1,823.00 | 2,012.00 | 1,882.39 | 19,597,241 |
| 2024-10-01 | 1,765.00 | 1,923.00 | 1,748.00 | 1,852.00 | 1,732.70 | 18,449,031 |
| 2024-09-30 | 1,884.00 | 1,886.00 | 1,772.00 | 1,785.00 | 1,670.02 | 15,960,940 |
| 2024-09-27 | 1,874.00 | 1,907.00 | 1,820.00 | 1,882.00 | 1,760.77 | 15,860,922 |
| 2024-09-26 | 1,920.00 | 1,938.00 | 1,878.00 | 1,881.00 | 1,759.83 | 14,933,867 |
| 2024-09-25 | 1,909.00 | 1,942.00 | 1,871.00 | 1,898.00 | 1,775.74 | 17,340,638 |
| 2024-09-23 | 1,791.00 | 1,850.00 | 1,774.00 | 1,842.00 | 1,723.34 | 10,115,675 |
| 2024-09-20 | 1,853.00 | 1,879.00 | 1,796.00 | 1,810.00 | 1,693.41 | 20,606,259 |
| 2024-09-19 | 1,869.00 | 1,904.00 | 1,830.00 | 1,862.00 | 1,742.06 | 27,893,769 |
| 2024-09-18 | 1,864.00 | 1,872.00 | 1,800.00 | 1,823.00 | 1,705.57 | 10,562,056 |
| 2024-09-17 | 1,837.00 | 1,879.00 | 1,816.00 | 1,870.00 | 1,749.54 | 17,648,525 |
| 2024-09-16 | 1,781.00 | 1,829.00 | 1,736.00 | 1,821.00 | 1,703.70 | 18,472,217 |
| 2024-09-13 | 1,611.00 | 1,772.00 | 1,611.00 | 1,728.00 | 1,616.69 | 35,190,854 |
| 2024-09-12 | 1,481.00 | 1,600.00 | 1,481.00 | 1,549.00 | 1,449.22 | 27,553,466 |
| 2024-09-11 | 1,430.00 | 1,520.00 | 1,400.00 | 1,410.00 | 1,319.17 | 30,087,690 |
| 2024-09-10 | 1,509.00 | 1,522.00 | 1,428.00 | 1,489.00 | 1,393.08 | 22,789,974 |
| 2024-09-09 | 1,559.00 | 1,584.00 | 1,522.00 | 1,522.00 | 1,423.96 | 12,371,167 |
| 2024-09-06 | 1,643.00 | 1,643.00 | 1,563.00 | 1,586.00 | 1,483.84 | 12,160,641 |
| 2024-09-05 | 1,637.00 | 1,637.00 | 1,599.00 | 1,610.00 | 1,506.29 | 14,015,019 |
| 2024-09-04 | 1,600.00 | 1,629.00 | 1,579.00 | 1,620.00 | 1,515.65 | 17,977,579 |
| 2024-09-03 | 1,717.00 | 1,717.00 | 1,598.00 | 1,598.00 | 1,495.06 | 12,706,499 |
| 2024-09-02 | 1,655.00 | 1,723.00 | 1,571.00 | 1,722.00 | 1,611.07 | 15,262,023 |
| 2024-08-30 | 1,835.00 | 1,835.00 | 1,722.00 | 1,723.00 | 1,612.01 | 21,776,151 |
| 2024-08-29 | 1,831.00 | 1,864.00 | 1,818.00 | 1,828.00 | 1,710.25 | 5,644,395 |
| 2024-08-28 | 1,909.00 | 1,929.00 | 1,818.00 | 1,818.00 | 1,700.89 | 7,400,041 |
| 2024-08-27 | 1,911.00 | 1,954.00 | 1,911.00 | 1,939.00 | 1,814.10 | 4,621,783 |
| 2024-08-26 | 1,950.00 | 1,974.00 | 1,916.00 | 1,926.00 | 1,801.93 | 3,899,723 |
| 2024-08-23 | 1,911.00 | 1,959.00 | 1,905.00 | 1,940.00 | 1,815.03 | 4,735,324 |
| 2024-08-22 | 1,985.00 | 2,013.00 | 1,897.00 | 1,904.00 | 1,781.35 | 5,143,411 |
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.