Sibanye Stillwater Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 4.159 | 4.250 | 4.077 | 4.077 | 3.848 | 55,527 |
| 2024-08-14 | 4.080 | 4.090 | 3.978 | 3.978 | 3.754 | 9,446 |
| 2024-08-13 | 3.988 | 4.130 | 3.978 | 3.982 | 3.759 | 44,631 |
| 2024-08-12 | 3.946 | 4.030 | 3.887 | 3.887 | 3.669 | 173,566 |
| 2024-08-09 | 4.001 | 4.060 | 3.910 | 3.910 | 3.690 | 224,766 |
| 2024-08-08 | 3.940 | 4.000 | 3.897 | 3.897 | 3.678 | 130,072 |
| 2024-08-07 | 4.010 | 4.130 | 3.980 | 3.990 | 3.766 | 57,631 |
| 2024-08-06 | 3.968 | 4.070 | 3.957 | 3.957 | 3.735 | 44,419 |
| 2024-08-05 | 3.900 | 4.108 | 3.900 | 4.015 | 3.790 | 115,089 |
| 2024-08-02 | 4.430 | 4.450 | 4.160 | 4.270 | 4.030 | 120,701 |
| 2024-08-01 | 4.500 | 4.570 | 4.340 | 4.374 | 4.128 | 59,008 |
| 2024-07-31 | 4.520 | 4.620 | 4.500 | 4.587 | 4.329 | 18,123 |
| 2024-07-30 | 4.299 | 4.330 | 4.232 | 4.232 | 3.994 | 37,851 |
| 2024-07-29 | 4.290 | 4.330 | 4.151 | 4.151 | 3.918 | 30,794 |
| 2024-07-26 | 4.395 | 4.410 | 4.263 | 4.263 | 4.024 | 17,228 |
| 2024-07-25 | 4.360 | 4.380 | 4.279 | 4.319 | 4.076 | 68,067 |
| 2024-07-24 | 4.570 | 4.600 | 4.485 | 4.518 | 4.264 | 30,147 |
| 2024-07-23 | 4.398 | 4.450 | 4.363 | 4.363 | 4.118 | 2,187 |
| 2024-07-22 | 4.425 | 4.470 | 4.300 | 4.300 | 4.058 | 19,488 |
| 2024-07-19 | 4.430 | 4.530 | 4.410 | 4.439 | 4.190 | 10,000 |
| 2024-07-18 | 4.620 | 4.700 | 4.520 | 4.617 | 4.358 | 19,947 |
| 2024-07-17 | 4.900 | 4.905 | 4.631 | 4.638 | 4.378 | 173,803 |
| 2024-07-16 | 4.750 | 4.958 | 4.720 | 4.751 | 4.484 | 77,791 |
| 2024-07-15 | 4.595 | 4.760 | 4.580 | 4.665 | 4.403 | 10,560 |
| 2024-07-12 | 4.690 | 4.830 | 4.690 | 4.723 | 4.458 | 24,402 |
| 2024-07-11 | 4.750 | 5.000 | 4.750 | 4.791 | 4.522 | 85,092 |
| 2024-07-10 | 4.830 | 4.920 | 4.788 | 4.788 | 4.519 | 29,366 |
| 2024-07-09 | 4.800 | 4.850 | 4.714 | 4.714 | 4.449 | 12,516 |
| 2024-07-08 | 4.860 | 4.900 | 4.776 | 4.776 | 4.508 | 63,280 |
| 2024-07-05 | 4.800 | 4.865 | 4.710 | 4.724 | 4.458 | 62,065 |
| 2024-07-03 | 4.340 | 4.642 | 4.340 | 4.557 | 4.301 | 129,166 |
| 2024-07-02 | 4.152 | 4.180 | 4.063 | 4.063 | 3.835 | 43,924 |
| 2024-07-01 | 4.370 | 4.410 | 4.202 | 4.202 | 3.966 | 12,215 |
| 2024-06-28 | 4.430 | 4.450 | 4.320 | 4.320 | 4.077 | 46,805 |
| 2024-06-27 | 4.395 | 4.420 | 4.296 | 4.296 | 4.055 | 77,360 |
| 2024-06-26 | 4.300 | 4.400 | 4.288 | 4.288 | 4.047 | 41,446 |
| 2024-06-25 | 4.650 | 4.650 | 4.400 | 4.402 | 4.155 | 165,294 |
| 2024-06-24 | 4.760 | 4.820 | 4.662 | 4.662 | 4.400 | 53,103 |
| 2024-06-21 | 4.730 | 4.750 | 4.590 | 4.633 | 4.373 | 67,057 |
| 2024-06-20 | 4.660 | 4.680 | 4.538 | 4.538 | 4.283 | 46,892 |
| 2024-06-18 | 4.495 | 4.608 | 4.482 | 4.482 | 4.231 | 11,058 |
| 2024-06-17 | 4.670 | 4.670 | 4.393 | 4.393 | 4.146 | 17,225 |
| 2024-06-14 | 4.460 | 4.555 | 4.340 | 4.360 | 4.115 | 25,224 |
| 2024-06-13 | 4.470 | 4.470 | 4.328 | 4.328 | 4.085 | 15,095 |
| 2024-06-12 | 4.670 | 4.715 | 4.503 | 4.503 | 4.250 | 47,243 |
| 2024-06-11 | 4.478 | 4.490 | 4.385 | 4.385 | 4.139 | 16,603 |
| 2024-06-10 | 4.500 | 4.600 | 4.450 | 4.450 | 4.200 | 16,083 |
| 2024-06-07 | 4.600 | 4.600 | 4.440 | 4.503 | 4.250 | 49,052 |
| 2024-06-06 | 4.630 | 4.730 | 4.547 | 4.547 | 4.292 | 30,386 |
| 2024-06-05 | 4.550 | 4.640 | 4.543 | 4.543 | 4.288 | 154,792 |
| 2024-06-04 | 4.760 | 4.880 | 4.500 | 4.607 | 4.348 | 237,504 |
| 2024-06-03 | 5.050 | 5.190 | 5.000 | 5.007 | 4.726 | 85,815 |
| 2024-05-31 | 5.170 | 5.220 | 5.016 | 5.016 | 4.734 | 42,065 |
| 2024-05-30 | 5.030 | 5.249 | 5.020 | 5.113 | 4.826 | 36,790 |
| 2024-05-29 | 5.050 | 5.186 | 4.960 | 5.186 | 4.894 | 27,614 |
| 2024-05-28 | 5.250 | 5.390 | 5.165 | 5.220 | 4.927 | 49,452 |
| 2024-05-24 | 5.240 | 5.329 | 5.167 | 5.167 | 4.877 | 69,964 |
| 2024-05-23 | 5.290 | 5.300 | 5.022 | 5.022 | 4.740 | 51,532 |
| 2024-05-22 | 5.500 | 5.520 | 5.290 | 5.291 | 4.994 | 68,136 |
| 2024-05-21 | 5.640 | 5.740 | 5.530 | 5.599 | 5.284 | 33,316 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-18 | 0.3947 ZAR |
| 2026-03-20 | 0.2488 ZAR |
| 2023-09-21 | 0.0882 ZAR |
| 2023-03-23 | 0.2130 ZAR |
| 2022-09-15 | 0.2485 ZAR |
| 2022-03-24 | 0.4071 ZAR |
| 2021-09-16 | 0.6298 ZAR |
| 2021-03-18 | 0.6892 ZAR |
| 2020-09-17 | 0.0950 ZAR |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.