Sibanye Stillwater Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	7.110	7.195	7.067	7.067	6.584	11,437
2023-05-30	7.125	7.159	6.947	6.947	6.473	29,819
2023-05-26	7.230	7.230	7.051	7.051	6.569	8,707
2023-05-25	7.230	7.258	7.095	7.134	6.647	21,734
2023-05-24	7.530	7.565	7.373	7.373	6.869	6,592
2023-05-23	7.590	7.690	7.519	7.519	7.005	5,666
2023-05-22	7.639	7.785	7.604	7.604	7.084	6,530
2023-05-19	7.592	7.800	7.579	7.579	7.062	11,917
2023-05-18	7.562	7.669	7.458	7.514	7.001	14,295
2023-05-17	7.670	7.755	7.607	7.607	7.088	9,182
2023-05-16	7.888	7.955	7.767	7.767	7.236	6,317
2023-05-15	7.840	7.990	7.827	7.827	7.292	8,904
2023-05-12	7.859	7.975	7.770	7.807	7.273	16,422
2023-05-11	7.932	7.950	7.781	7.800	7.267	38,510
2023-05-10	7.920	8.280	7.920	8.077	7.525	35,470
2023-05-09	9.019	9.019	8.379	8.530	7.948	44,871
2023-05-05	9.531	9.708	9.431	9.680	9.019	5,395
2023-05-04	9.211	9.488	9.211	9.352	8.713	25,124
2023-05-03	8.995	9.090	8.960	8.967	8.355	11,573
2023-05-02	8.692	8.781	8.575	8.575	7.990	8,699
2023-04-28	8.780	8.988	8.751	8.832	8.229	5,166
2023-04-27	8.679	8.710	8.652	8.710	8.115	4,990
2023-04-26	8.791	8.791	8.656	8.656	8.065	5,560
2023-04-25	8.760	8.775	8.661	8.682	8.089	5,538
2023-04-24	8.980	8.989	8.905	8.946	8.335	3,480
2023-04-21	9.130	9.230	9.015	9.042	8.424	6,530
2023-04-20	9.190	9.285	9.160	9.254	8.622	133,267
2023-04-19	9.160	9.285	9.145	9.268	8.635	21,020
2023-04-18	9.340	9.559	9.330	9.472	8.825	30,864
2023-04-17	8.550	8.561	8.472	8.472	7.893	14,986
2023-04-14	8.782	8.812	8.491	8.491	7.911	32,925
2023-04-13	8.830	9.155	8.830	8.909	8.300	54,668
2023-04-12	8.505	8.580	8.410	8.410	7.836	5,765
2023-04-11	8.369	8.599	8.369	8.438	7.861	43,624
2023-04-06	8.242	8.299	8.139	8.139	7.583	3,130
2023-04-05	8.350	8.490	8.237	8.237	7.675	38,871
2023-04-04	8.318	8.571	8.301	8.461	7.883	12,286
2023-04-03	8.270	8.341	8.211	8.211	7.650	20,096
2023-03-31	8.480	8.505	8.258	8.258	7.694	3,863
2023-03-30	8.485	8.570	8.470	8.487	7.907	32,919
2023-03-29	8.329	8.408	8.278	8.370	7.798	12,107
2023-03-28	8.245	8.370	8.245	8.249	7.686	4,211
2023-03-27	8.075	8.115	7.983	7.983	7.437	4,156
2023-03-24	8.219	8.219	8.129	8.134	7.578	7,809
2023-03-23	8.401	8.461	8.217	8.377	7.805	23,773
2023-03-22	8.546	8.740	8.285	8.285	7.520	59,213
2023-03-21	8.418	8.422	8.177	8.177	7.422	26,837
2023-03-20	8.265	8.449	8.196	8.196	7.440	8,411
2023-03-17	8.070	8.348	8.055	8.118	7.369	13,550
2023-03-16	8.168	8.168	8.055	8.085	7.339	13,031
2023-03-15	8.275	8.392	8.095	8.114	7.365	13,188
2023-03-14	8.400	8.518	8.215	8.215	7.457	24,140
2023-03-13	8.655	8.860	8.619	8.766	7.957	18,820
2023-03-10	8.361	8.575	8.295	8.306	7.540	8,503
2023-03-09	8.070	8.158	8.012	8.012	7.273	4,515
2023-03-08	8.020	8.155	8.000	8.034	7.293	7,623
2023-03-07	8.030	8.030	7.841	7.896	7.168	19,862
2023-03-06	8.210	8.221	8.050	8.106	7.358	19,847
2023-03-03	8.280	8.520	8.190	8.190	7.434	14,156
2023-03-02	8.030	8.160	8.030	8.042	7.300	10,010

← NewerPage 15 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.