Sibanye Stillwater Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	8.980	9.122	8.875	8.935	7.893	18,865
2022-09-02	8.950	8.995	8.805	8.882	7.846	1,944
2022-09-01	8.770	8.770	8.490	8.490	7.501	8,257
2022-08-31	9.100	9.190	9.030	9.033	7.980	2,312
2022-08-30	9.500	9.500	8.923	8.923	7.883	15,576
2022-08-26	10.170	10.240	9.820	10.032	8.863	4,042
2022-08-25	9.750	9.960	9.750	9.814	8.670	2,942
2022-08-24	9.320	9.470	9.305	9.361	8.270	2,049
2022-08-23	9.280	9.500	9.280	9.355	8.264	1,903
2022-08-22	9.150	9.228	9.072	9.072	8.015	7,379
2022-08-19	9.269	9.290	9.004	9.004	7.955	2,798
2022-08-18	9.530	9.530	9.390	9.394	8.299	1,848
2022-08-17	9.680	9.690	9.367	9.458	8.355	5,589
2022-08-16	10.160	10.320	10.150	10.194	9.005	3,558
2022-08-15	9.855	10.120	9.782	9.860	8.711	1,631
2022-08-12	10.300	10.370	10.027	10.027	8.858	4,396
2022-08-11	10.830	10.920	10.450	10.693	9.447	535
2022-08-10	10.790	10.818	10.657	10.764	9.509	10,248
2022-08-09	10.680	10.680	10.375	10.501	9.277	2,857
2022-08-08	10.510	10.700	10.510	10.530	9.303	6,457
2022-08-05	9.683	10.160	9.640	9.939	8.780	3,563
2022-08-04	9.590	9.970	9.590	9.752	8.615	1,743
2022-08-03	9.630	9.630	9.370	9.370	8.277	690
2022-08-02	9.700	9.788	9.589	9.597	8.478	3,273
2022-08-01	9.940	9.940	9.755	9.814	8.670	3,458
2022-07-29	9.830	9.940	9.695	9.729	8.595	12,626
2022-07-28	9.880	9.880	9.565	9.565	8.450	7,547
2022-07-27	9.370	9.375	9.224	9.224	8.149	2,367
2022-07-26	9.350	9.438	9.261	9.261	8.181	4,684
2022-07-25	9.430	9.430	9.226	9.226	8.150	2,769
2022-07-22	9.428	9.570	9.360	9.473	8.369	3,630
2022-07-21	9.000	9.170	8.960	9.081	8.022	1,936
2022-07-20	9.180	9.190	9.050	9.180	8.110	21,692
2022-07-19	9.210	9.255	9.110	9.190	8.119	217
2022-07-18	9.190	9.378	9.185	9.301	8.217	9,856
2022-07-15	8.950	8.950	8.680	8.725	7.708	13,405
2022-07-14	9.250	9.250	8.805	8.805	7.778	16,069
2022-07-13	9.710	10.092	9.640	9.858	8.709	5,821
2022-07-12	10.010	10.188	9.872	9.896	8.742	1,972
2022-07-11	10.000	10.170	10.000	10.035	8.865	1,104
2022-07-08	10.340	10.480	10.112	10.378	9.168	4,659
2022-07-07	9.980	10.248	9.980	10.080	8.905	5,152
2022-07-06	9.970	10.060	9.830	9.932	8.774	5,335
2022-07-05	9.860	9.860	9.600	9.629	8.507	2,600
2022-07-01	9.720	10.112	9.705	9.734	8.600	8,990
2022-06-30	10.092	10.165	9.930	9.930	8.773	3,080
2022-06-29	10.650	10.650	10.180	10.233	9.040	14,717
2022-06-28	10.610	10.675	10.410	10.481	9.259	3,579
2022-06-27	10.780	10.808	10.595	10.618	9.381	3,122
2022-06-24	10.580	10.740	10.480	10.626	9.387	761
2022-06-23	10.670	10.670	10.160	10.593	9.358	2,119
2022-06-22	10.600	10.930	10.600	10.750	9.497	2,147
2022-06-21	10.890	11.080	10.860	11.009	9.725	3,550
2022-06-17	10.890	10.978	10.740	10.758	9.504	1,156
2022-06-16	10.900	10.940	10.595	10.824	9.562	4,841
2022-06-15	10.815	11.045	10.655	10.845	9.580	3,665
2022-06-14	10.600	10.671	10.269	10.269	9.072	32,704
2022-06-13	11.200	11.260	10.777	10.777	9.521	5,871
2022-06-10	11.420	11.640	11.410	11.418	10.087	4,094
2022-06-09	11.950	11.950	11.678	11.678	10.317	3,653

← NewerPage 18 of 21 · 1,237 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.