Sibanye Stillwater Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	12.100	12.210	12.000	12.086	10.677	3,111
2022-06-07	12.430	12.550	12.328	12.427	10.979	22,335
2022-06-06	12.820	12.920	12.560	12.589	11.122	4,997
2022-06-01	12.755	12.780	12.292	12.459	11.007	9,937
2022-05-31	13.330	13.350	12.995	13.114	11.585	2,928
2022-05-27	13.068	13.120	12.954	12.954	11.444	3,484
2022-05-26	12.367	12.970	12.350	12.682	11.204	3,871
2022-05-25	11.832	12.250	11.832	11.994	10.596	820
2022-05-24	12.150	12.235	12.096	12.151	10.735	3,574
2022-05-23	12.350	12.370	12.180	12.283	10.851	3,996
2022-05-20	11.980	11.980	11.620	11.620	10.265	4,332
2022-05-19	12.200	12.265	11.937	11.937	10.546	3,936
2022-05-18	12.140	12.290	11.971	11.991	10.593	8,017
2022-05-17	12.230	12.410	12.079	12.079	10.671	1,909
2022-05-16	11.620	12.047	11.620	11.768	10.396	6,223
2022-05-13	11.140	11.640	11.130	11.500	10.159	8,641
2022-05-12	10.912	11.095	10.590	10.929	9.655	25,465
2022-05-11	11.700	11.850	11.420	11.728	10.361	2,798
2022-05-10	12.130	12.130	11.330	11.647	10.289	17,147
2022-05-09	11.810	12.015	11.689	11.689	10.327	11,495
2022-05-06	12.002	12.255	11.815	11.992	10.594	13,742
2022-05-05	13.120	13.120	12.280	12.416	10.968	29,022
2022-05-04	13.710	13.900	13.578	13.578	11.995	5,156
2022-05-03	13.750	14.228	13.690	14.134	12.486	1,041
2022-04-29	14.150	14.238	13.908	14.110	12.465	6,666
2022-04-28	13.615	13.890	13.550	13.700	12.103	3,599
2022-04-27	14.050	14.050	13.555	13.555	11.975	2,384
2022-04-26	14.178	14.178	13.666	13.666	12.073	1,870
2022-04-25	13.750	13.840	13.330	13.457	11.888	17,945
2022-04-22	14.710	14.920	14.485	14.518	12.826	12,486
2022-04-21	15.660	15.700	14.885	15.144	13.379	10,726
2022-04-20	15.887	16.165	15.800	15.919	14.063	4,635
2022-04-19	16.350	16.380	15.957	15.957	14.097	4,168
2022-04-14	16.840	16.870	16.360	16.544	14.615	6,589
2022-04-13	16.940	17.055	16.810	16.899	14.929	1,739
2022-04-12	17.460	17.460	16.900	17.087	15.095	6,457
2022-04-11	17.570	17.665	17.160	17.379	15.353	3,625
2022-04-08	17.000	17.440	16.950	17.207	15.201	14,111
2022-04-07	15.870	15.990	15.680	15.754	13.917	4,791
2022-04-06	15.770	15.855	15.508	15.682	13.854	5,542
2022-04-05	16.560	16.750	15.794	15.962	14.101	7,844
2022-04-04	16.750	16.805	16.384	16.405	14.492	8,536
2022-04-01	16.290	16.580	16.240	16.361	14.453	2,132
2022-03-31	16.290	16.540	16.290	16.370	14.461	4,674
2022-03-30	16.280	16.875	16.230	16.731	14.780	3,656
2022-03-29	15.414	15.910	15.240	15.697	13.867	7,745
2022-03-28	16.322	16.380	15.620	15.848	14.000	14,258
2022-03-25	17.420	17.499	17.130	17.250	15.240	5,633
2022-03-24	17.929	18.400	17.790	18.214	16.091	1,117
2022-03-23	18.495	18.495	17.642	17.642	15.226	5,201
2022-03-22	17.871	18.445	17.435	17.672	15.251	8,055
2022-03-21	17.949	18.270	17.628	17.628	15.214	3,909
2022-03-18	17.850	17.940	17.510	17.510	15.112	2,808
2022-03-17	17.558	18.085	17.558	17.868	15.421	5,446
2022-03-16	17.140	17.415	16.820	16.930	14.611	3,989
2022-03-15	16.152	17.240	16.140	16.780	14.482	14,682
2022-03-14	16.778	17.060	16.292	16.661	14.379	39,728
2022-03-11	17.702	18.020	17.605	17.605	15.194	18,759
2022-03-10	18.130	18.535	17.900	18.291	15.786	7,832
2022-03-09	17.510	18.690	17.480	17.889	15.439	6,018

← NewerPage 19 of 21 · 1,229 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.