Sibanye Stillwater Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	5.040	5.040	3.920	4.045	3.818	320,649
2023-11-20	5.141	5.250	5.110	5.110	4.823	39,632
2023-11-17	5.230	5.270	5.161	5.161	4.871	22,734
2023-11-16	5.211	5.355	5.180	5.215	4.922	26,960
2023-11-15	5.400	5.430	5.260	5.265	4.969	24,348
2023-11-14	5.000	5.355	5.000	5.185	4.894	68,247
2023-11-13	4.710	4.870	4.710	4.727	4.462	34,416
2023-11-10	4.900	4.900	4.629	4.629	4.369	74,941
2023-11-09	5.000	5.065	4.959	5.009	4.727	18,083
2023-11-08	5.148	5.214	5.065	5.214	4.921	22,360
2023-11-07	5.255	5.260	5.130	5.142	4.853	20,617
2023-11-06	5.500	5.600	5.400	5.509	5.200	17,331
2023-11-03	5.230	5.490	5.200	5.363	5.062	56,944
2023-11-02	4.980	5.070	4.940	4.955	4.677	49,198
2023-11-01	5.000	5.090	4.880	4.970	4.691	35,598
2023-10-31	5.210	5.210	5.060	5.100	4.813	40,702
2023-10-30	5.200	5.240	5.100	5.173	4.882	11,289
2023-10-27	5.130	5.160	4.989	4.989	4.708	19,552
2023-10-26	4.928	5.140	4.920	5.006	4.725	31,947
2023-10-25	4.990	5.030	4.837	4.837	4.565	52,868
2023-10-24	5.103	5.210	5.078	5.078	4.793	25,857
2023-10-23	5.450	5.450	5.290	5.305	5.007	10,160
2023-10-20	5.430	5.670	5.430	5.540	5.229	39,376
2023-10-19	5.511	5.552	5.383	5.383	5.081	19,774
2023-10-18	5.951	5.990	5.560	5.655	5.337	86,833
2023-10-17	6.055	6.210	6.040	6.091	5.748	11,730
2023-10-16	6.070	6.130	5.999	6.003	5.666	18,683
2023-10-13	5.900	6.069	5.860	5.893	5.562	11,869
2023-10-12	5.870	5.910	5.630	5.669	5.350	16,954
2023-10-11	5.780	5.900	5.780	5.880	5.550	7,227
2023-10-10	5.800	5.830	5.759	5.821	5.494	9,212
2023-10-09	5.600	5.680	5.570	5.644	5.327	110,754
2023-10-06	5.240	5.430	5.160	5.243	4.949	22,246
2023-10-05	5.255	5.340	5.211	5.226	4.932	55,965
2023-10-04	5.495	5.500	5.342	5.342	5.042	25,654
2023-10-03	5.420	5.540	5.420	5.437	5.131	145,339
2023-10-02	6.030	6.030	5.811	5.883	5.553	29,526
2023-09-29	6.350	6.379	6.165	6.206	5.858	5,615
2023-09-28	6.250	6.271	6.199	6.226	5.877	5,227
2023-09-27	6.265	6.265	6.101	6.113	5.770	15,415
2023-09-26	6.400	6.400	6.265	6.292	5.938	11,030
2023-09-25	6.420	6.489	6.361	6.489	6.124	12,222
2023-09-22	6.730	6.745	6.518	6.518	6.152	4,534
2023-09-21	6.320	6.609	6.320	6.527	6.160	12,729
2023-09-20	6.800	6.985	6.800	6.858	6.389	12,697
2023-09-19	6.667	6.769	6.660	6.734	6.274	22,747
2023-09-18	6.650	6.709	6.592	6.641	6.188	17,464
2023-09-15	6.410	6.750	6.410	6.687	6.230	40,456
2023-09-14	6.210	6.439	6.168	6.278	5.849	45,499
2023-09-13	5.840	5.939	5.840	5.865	5.464	16,527
2023-09-12	5.620	5.809	5.620	5.652	5.266	28,810
2023-09-11	5.670	5.739	5.614	5.614	5.230	11,148
2023-09-08	5.505	5.585	5.423	5.423	5.052	19,786
2023-09-07	5.619	5.619	5.520	5.540	5.162	25,373
2023-09-06	5.600	5.739	5.551	5.619	5.235	6,860
2023-09-05	5.574	5.729	5.570	5.628	5.243	54,537
2023-09-01	6.060	6.131	5.900	5.900	5.497	31,004
2023-08-31	6.280	6.312	6.071	6.071	5.657	24,494
2023-08-30	6.330	6.439	6.299	6.316	5.885	10,746
2023-08-29	6.363	6.629	6.219	6.496	6.052	26,470

← NewerPage 13 of 21 · 1,236 trading daysOlder →

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.