Sibanye Stillwater Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	7.005	7.005	6.750	6.750	6.289	6,368
2023-08-24	6.820	6.985	6.811	6.866	6.397	14,306
2023-08-23	6.620	6.859	6.620	6.692	6.234	64,402
2023-08-22	6.378	6.411	6.265	6.265	5.837	13,321
2023-08-21	6.250	6.279	6.174	6.174	5.752	3,992
2023-08-18	6.080	6.209	6.079	6.079	5.664	4,078
2023-08-17	6.180	6.289	6.150	6.174	5.753	9,902
2023-08-16	6.250	6.302	6.191	6.246	5.819	5,593
2023-08-15	6.242	6.341	6.220	6.237	5.811	11,021
2023-08-14	6.408	6.410	6.264	6.264	5.836	23,958
2023-08-11	6.860	6.860	6.775	6.775	6.312	6,784
2023-08-10	6.800	6.928	6.800	6.814	6.348	12,051
2023-08-09	6.590	6.619	6.442	6.442	6.002	3,179
2023-08-08	6.502	6.589	6.443	6.443	6.003	12,334
2023-08-07	6.810	6.840	6.694	6.694	6.236	11,276
2023-08-04	6.809	6.935	6.809	6.841	6.374	9,242
2023-08-03	6.750	6.820	6.675	6.675	6.219	2,712
2023-08-02	6.812	6.828	6.531	6.531	6.085	28,984
2023-08-01	7.135	7.200	6.961	6.979	6.502	58,001
2023-07-31	7.548	7.765	7.540	7.607	7.087	15,962
2023-07-28	7.360	7.529	7.350	7.444	6.936	10,000
2023-07-27	7.510	7.510	7.291	7.295	6.797	40,115
2023-07-26	7.365	7.401	7.339	7.349	6.847	6,683
2023-07-25	7.290	7.341	7.250	7.282	6.785	11,529
2023-07-24	7.240	7.279	7.169	7.169	6.680	5,606
2023-07-21	7.252	7.335	7.217	7.217	6.724	18,090
2023-07-20	7.370	7.370	7.192	7.192	6.700	9,418
2023-07-19	7.375	7.419	7.352	7.360	6.857	11,848
2023-07-18	7.300	7.428	7.300	7.355	6.852	21,974
2023-07-17	7.090	7.229	7.055	7.160	6.671	5,202
2023-07-14	7.250	7.291	7.171	7.177	6.686	11,260
2023-07-13	7.200	7.200	7.119	7.119	6.633	34,401
2023-07-12	6.760	6.975	6.760	6.835	6.368	68,756
2023-07-11	6.345	6.579	6.345	6.402	5.965	19,805
2023-07-10	6.070	6.272	6.070	6.111	5.694	9,394
2023-07-07	6.090	6.259	6.090	6.152	5.732	3,980
2023-07-06	6.135	6.135	5.961	5.961	5.554	63,794
2023-07-05	6.390	6.415	6.303	6.303	5.872	6,611
2023-07-03	6.295	6.439	6.295	6.324	5.892	15,647
2023-06-30	6.170	6.305	6.140	6.140	5.721	12,047
2023-06-29	6.000	6.265	5.998	6.138	5.719	12,549
2023-06-28	6.055	6.129	5.981	5.981	5.572	15,230
2023-06-27	6.250	6.269	6.160	6.179	5.757	16,054
2023-06-26	6.340	6.409	6.299	6.299	5.869	17,442
2023-06-23	6.340	6.431	6.338	6.338	5.905	54,629
2023-06-22	6.492	6.618	6.456	6.456	6.015	22,740
2023-06-21	6.780	6.800	6.655	6.655	6.200	23,769
2023-06-20	7.140	7.140	6.967	6.967	6.491	23,916
2023-06-16	7.390	7.455	7.289	7.289	6.791	4,763
2023-06-15	7.300	7.339	7.220	7.220	6.727	7,992
2023-06-14	7.490	7.499	7.381	7.429	6.921	17,624
2023-06-13	7.220	7.280	7.170	7.218	6.725	14,449
2023-06-12	7.060	7.125	7.005	7.018	6.538	13,487
2023-06-09	7.260	7.260	7.150	7.191	6.700	1,867
2023-06-08	7.390	7.390	7.285	7.291	6.793	1,205
2023-06-07	7.389	7.528	7.345	7.354	6.852	3,729
2023-06-06	7.200	7.255	7.155	7.155	6.667	10,945
2023-06-05	7.239	7.318	7.204	7.204	6.712	2,236
2023-06-02	7.371	7.371	7.171	7.171	6.681	7,205
2023-06-01	7.110	7.320	7.108	7.205	6.713	7,337

← NewerPage 14 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.