Sibanye Stillwater Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 5.850 | 5.894 | 5.620 | 5.667 | 5.348 | 46,559 |
| 2024-05-17 | 5.570 | 5.790 | 5.520 | 5.668 | 5.350 | 72,660 |
| 2024-05-16 | 5.549 | 5.549 | 5.343 | 5.343 | 5.042 | 98,732 |
| 2024-05-15 | 5.205 | 5.490 | 5.040 | 5.166 | 4.876 | 116,836 |
| 2024-05-14 | 4.895 | 5.100 | 4.870 | 4.870 | 4.596 | 98,294 |
| 2024-05-13 | 5.010 | 5.100 | 5.000 | 5.036 | 4.753 | 26,932 |
| 2024-05-10 | 5.100 | 5.180 | 4.963 | 4.963 | 4.685 | 72,438 |
| 2024-05-09 | 4.770 | 5.011 | 4.720 | 4.811 | 4.541 | 110,861 |
| 2024-05-08 | 4.725 | 4.760 | 4.650 | 4.654 | 4.393 | 28,397 |
| 2024-05-07 | 4.905 | 4.990 | 4.870 | 4.893 | 4.618 | 36,117 |
| 2024-05-03 | 4.630 | 4.689 | 4.538 | 4.538 | 4.284 | 60,997 |
| 2024-05-02 | 4.450 | 4.620 | 4.450 | 4.532 | 4.278 | 77,175 |
| 2024-05-01 | 4.751 | 4.790 | 4.620 | 4.676 | 4.413 | 105,491 |
| 2024-04-30 | 4.821 | 4.890 | 4.623 | 4.623 | 4.363 | 46,375 |
| 2024-04-29 | 4.960 | 5.140 | 4.945 | 4.979 | 4.699 | 119,415 |
| 2024-04-26 | 4.880 | 4.980 | 4.718 | 4.718 | 4.453 | 43,232 |
| 2024-04-25 | 4.715 | 4.855 | 4.635 | 4.701 | 4.437 | 51,065 |
| 2024-04-24 | 4.772 | 4.870 | 4.735 | 4.735 | 4.469 | 38,577 |
| 2024-04-23 | 4.765 | 4.890 | 4.732 | 4.732 | 4.467 | 31,531 |
| 2024-04-22 | 5.010 | 5.030 | 4.851 | 4.952 | 4.674 | 51,229 |
| 2024-04-19 | 5.195 | 5.220 | 5.130 | 5.164 | 4.874 | 29,478 |
| 2024-04-18 | 5.387 | 5.435 | 5.270 | 5.308 | 5.010 | 27,030 |
| 2024-04-17 | 5.448 | 5.550 | 5.380 | 5.404 | 5.101 | 34,545 |
| 2024-04-16 | 5.163 | 5.250 | 5.120 | 5.145 | 4.856 | 67,249 |
| 2024-04-15 | 5.490 | 5.490 | 5.280 | 5.423 | 5.119 | 90,756 |
| 2024-04-12 | 5.600 | 5.850 | 5.495 | 5.735 | 5.413 | 134,991 |
| 2024-04-11 | 5.500 | 5.560 | 5.314 | 5.314 | 5.016 | 101,355 |
| 2024-04-10 | 5.382 | 5.610 | 5.370 | 5.493 | 5.185 | 95,632 |
| 2024-04-09 | 5.660 | 5.920 | 5.620 | 5.629 | 5.312 | 134,180 |
| 2024-04-08 | 5.350 | 5.570 | 5.330 | 5.456 | 5.150 | 98,960 |
| 2024-04-05 | 5.045 | 5.189 | 5.014 | 5.014 | 4.733 | 113,642 |
| 2024-04-04 | 5.060 | 5.285 | 5.010 | 5.201 | 4.909 | 111,710 |
| 2024-04-03 | 4.777 | 4.935 | 4.741 | 4.741 | 4.475 | 83,041 |
| 2024-04-02 | 4.770 | 4.891 | 4.749 | 4.749 | 4.482 | 50,562 |
| 2024-03-28 | 4.510 | 4.720 | 4.510 | 4.582 | 4.324 | 38,454 |
| 2024-03-27 | 4.361 | 4.515 | 4.340 | 4.352 | 4.108 | 36,826 |
| 2024-03-26 | 4.645 | 4.665 | 4.470 | 4.470 | 4.219 | 28,342 |
| 2024-03-25 | 4.615 | 4.710 | 4.605 | 4.637 | 4.376 | 24,575 |
| 2024-03-22 | 4.690 | 4.690 | 4.570 | 4.572 | 4.316 | 31,590 |
| 2024-03-21 | 4.500 | 4.751 | 4.115 | 4.115 | 3.884 | 135,350 |
| 2024-03-20 | 4.085 | 4.538 | 4.070 | 4.124 | 3.893 | 122,556 |
| 2024-03-19 | 4.063 | 4.160 | 4.017 | 4.017 | 3.792 | 191,072 |
| 2024-03-18 | 4.312 | 4.320 | 4.180 | 4.180 | 3.945 | 131,463 |
| 2024-03-15 | 4.628 | 4.660 | 4.476 | 4.476 | 4.224 | 19,549 |
| 2024-03-14 | 4.645 | 4.645 | 4.461 | 4.461 | 4.210 | 30,162 |
| 2024-03-13 | 4.610 | 4.810 | 4.590 | 4.668 | 4.405 | 98,359 |
| 2024-03-12 | 4.445 | 4.521 | 4.382 | 4.415 | 4.167 | 23,058 |
| 2024-03-11 | 4.492 | 4.640 | 4.460 | 4.548 | 4.293 | 23,593 |
| 2024-03-08 | 4.595 | 4.710 | 4.545 | 4.555 | 4.299 | 45,610 |
| 2024-03-07 | 4.380 | 4.520 | 4.350 | 4.380 | 4.134 | 33,339 |
| 2024-03-06 | 4.000 | 4.492 | 4.000 | 4.153 | 3.920 | 141,897 |
| 2024-03-05 | 4.300 | 4.300 | 3.850 | 3.850 | 3.634 | 302,266 |
| 2024-03-04 | 4.178 | 4.239 | 4.064 | 4.064 | 3.836 | 50,504 |
| 2024-03-01 | 4.140 | 4.270 | 4.116 | 4.116 | 3.885 | 37,995 |
| 2024-02-29 | 4.220 | 4.231 | 4.060 | 4.143 | 3.910 | 33,206 |
| 2024-02-28 | 4.111 | 4.150 | 4.040 | 4.050 | 3.822 | 29,484 |
| 2024-02-27 | 4.260 | 4.290 | 4.209 | 4.209 | 3.973 | 7,887 |
| 2024-02-26 | 4.130 | 4.280 | 4.130 | 4.214 | 3.977 | 28,703 |
| 2024-02-23 | 4.182 | 4.278 | 4.150 | 4.155 | 3.921 | 11,215 |
| 2024-02-22 | 4.280 | 4.335 | 4.249 | 4.251 | 4.012 | 20,032 |
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.