Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SSW.JSE stock page

Sibanye Stillwater Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-164,100.004,207.004,037.004,207.004,207.008,152,675
2026-10-153,953.004,054.003,923.004,043.004,043.0013,689,373
2026-10-144,105.004,149.003,916.003,923.003,923.008,683,895
2026-10-134,165.004,198.004,053.004,086.004,086.007,151,574
2026-10-124,178.004,178.004,043.004,075.004,075.007,385,844
2026-10-094,162.004,183.004,074.004,107.004,107.008,736,609
2026-10-084,049.004,098.003,947.004,046.004,046.0011,537,754
2026-10-074,095.004,114.003,893.004,028.004,028.0012,667,432
2026-10-064,114.004,165.004,055.004,115.004,115.0010,706,374
2026-10-054,235.004,270.004,047.004,140.004,140.008,757,064
2026-10-024,190.004,288.004,149.004,155.004,155.008,324,889
2026-10-014,245.004,245.004,086.004,185.004,185.0012,490,941
2026-09-304,181.004,365.004,176.004,241.004,241.0016,079,660
2026-09-294,160.004,223.004,107.004,144.004,144.0013,639,454
2026-09-284,187.004,244.004,029.004,139.004,139.0014,519,909
2026-09-254,251.004,390.004,228.004,316.004,316.0016,769,505
2026-09-234,585.004,585.004,270.004,326.004,326.0012,426,531
2026-09-224,489.004,598.004,390.004,511.004,511.0011,849,215
2026-09-214,700.004,751.004,504.004,508.004,508.007,837,778
2026-09-184,815.004,840.004,645.004,645.004,645.0022,684,396
2026-09-174,664.004,772.004,557.004,737.004,737.0021,470,780
2026-09-164,700.004,737.004,540.004,629.004,629.0022,498,478
2026-09-154,825.004,892.004,714.004,757.004,754.9912,247,252
2026-09-145,050.005,052.004,742.004,784.004,781.988,944,215
2026-09-115,172.005,240.005,032.005,112.004,896.009,122,557
2026-09-105,275.005,310.005,007.005,100.004,884.5113,776,059
2026-09-095,302.005,394.005,170.005,264.005,041.5812,256,770
2026-09-085,332.005,332.005,176.005,284.005,060.7311,924,369
2026-09-075,211.005,413.005,145.005,351.005,124.9013,265,060
2026-09-045,230.005,277.005,056.005,184.004,964.9611,126,142
2026-09-035,079.005,235.004,964.005,235.005,013.8020,054,640
2026-09-024,650.005,173.004,643.005,108.004,892.1724,100,434
2026-09-014,800.004,890.004,587.004,729.004,529.1817,220,427
2026-08-314,899.004,948.004,763.004,769.004,567.4916,330,865
2026-08-284,985.005,161.004,933.005,028.004,815.5517,272,424
2026-08-274,929.004,929.004,737.004,907.004,699.6615,517,287
2026-08-265,020.005,020.004,870.004,890.004,683.3811,524,299
2026-08-254,956.005,087.004,908.004,974.004,763.8320,223,264
2026-08-245,080.005,101.004,926.005,015.004,803.1019,493,521
2026-08-214,848.005,176.004,840.005,016.004,804.0633,093,352
2026-08-204,674.004,752.004,515.004,752.004,551.2117,012,638
2026-08-194,271.004,692.004,237.004,679.004,481.3013,191,888
2026-08-184,385.004,435.004,285.004,285.004,103.9410,696,417
2026-08-174,405.004,484.004,340.004,464.004,275.387,307,014
2026-08-144,285.004,353.004,192.004,349.004,165.246,099,241
2026-08-134,340.004,343.004,174.004,282.004,101.0713,760,473
2026-08-124,282.004,466.004,282.004,328.004,145.1313,823,912
2026-08-114,343.004,383.004,248.004,312.004,129.8018,925,013
2026-08-074,119.004,404.004,114.004,343.004,159.4924,047,433
2026-08-064,108.004,108.003,992.004,063.003,891.3216,004,035
2026-08-054,050.004,169.003,970.004,057.003,885.5827,548,957
2026-08-043,696.003,939.003,693.003,910.003,744.7924,618,166
2026-08-033,645.003,663.003,502.003,640.003,486.208,614,639
2026-07-313,675.003,730.003,588.003,588.003,436.3946,687,195
2026-07-303,549.003,697.003,489.003,662.003,507.2714,882,445
2026-07-293,560.003,629.003,500.003,500.003,352.1112,677,783
2026-07-283,510.003,558.003,450.003,471.003,324.348,305,623
2026-07-273,605.003,668.003,470.003,509.003,360.7310,386,700
2026-07-243,470.003,583.003,446.003,518.003,369.3512,712,939
2026-07-233,559.003,559.003,398.003,477.003,330.0816,073,028
Page 1 of 21 · 1,249 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.