Sibanye Stillwater Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	8.654	8.668	8.335	8.335	8.049	15,257
2026-07-28	8.510	8.550	8.291	8.291	8.007	24,762
2026-07-27	8.240	8.700	8.240	8.387	8.100	4,468
2026-07-24	8.240	8.570	8.240	8.369	8.083	18,011
2026-07-23	8.750	8.750	8.230	8.305	8.021	30,180
2026-07-22	8.740	8.910	8.540	8.733	8.434	83,165
2026-07-21	8.440	8.570	8.140	8.312	8.028	51,072
2026-07-20	8.230	8.230	7.950	7.965	7.692	8,376
2026-07-17	7.980	8.120	7.860	7.917	7.645	72,486
2026-07-16	8.480	8.480	8.080	8.110	7.833	60,747
2026-07-15	8.400	8.655	8.340	8.456	8.166	9,158
2026-07-14	8.360	8.720	8.360	8.592	8.298	12,627
2026-07-13	8.510	8.620	8.291	8.406	8.118	21,576
2026-07-10	8.600	8.620	8.445	8.472	8.182	19,643
2026-07-09	8.560	8.610	8.390	8.390	8.102	19,023
2026-07-08	8.390	8.400	8.000	8.097	7.820	51,361
2026-07-07	8.790	8.990	8.550	8.559	8.266	32,291
2026-07-06	9.150	9.190	8.830	8.895	8.591	44,665
2026-07-02	8.530	9.160	8.530	8.847	8.544	78,592
2026-07-01	8.310	8.865	8.260	8.566	8.273	69,654
2026-06-30	8.660	8.750	8.440	8.498	8.207	64,942
2026-06-29	8.870	8.870	8.480	8.509	8.217	11,360
2026-06-26	8.830	9.049	8.820	8.962	8.655	153,795
2026-06-25	8.730	8.950	8.637	8.751	8.451	12,252
2026-06-24	8.990	8.990	8.370	8.637	8.342	42,271
2026-06-23	9.000	9.069	8.800	8.955	8.648	31,745
2026-06-22	9.890	9.890	9.200	9.371	9.050	83,981
2026-06-18	10.240	10.240	9.580	9.781	9.446	174,692
2026-06-17	10.630	10.830	10.430	10.663	10.298	99,288
2026-06-16	10.700	10.970	10.520	10.713	10.346	56,151
2026-06-15	10.300	11.080	10.300	10.733	10.365	67,501
2026-06-12	9.750	9.930	9.550	9.787	9.452	21,224
2026-06-11	9.080	9.555	8.900	9.280	8.962	25,275
2026-06-10	9.400	9.540	9.080	9.331	9.012	59,813
2026-06-09	9.810	9.900	9.220	9.645	9.315	82,516
2026-06-08	9.940	10.060	9.680	9.897	9.558	91,312
2026-06-05	10.960	11.050	10.150	10.336	9.982	117,466
2026-06-04	11.230	11.450	11.105	11.200	10.817	19,398
2026-06-03	11.620	11.620	11.140	11.443	11.051	35,411
2026-06-02	11.750	12.150	11.730	11.954	11.544	49,907
2026-06-01	11.860	11.910	11.320	11.413	11.022	66,213
2026-05-29	12.320	12.330	11.880	12.053	11.640	31,667
2026-05-28	11.550	12.350	11.550	12.142	11.726	11,783
2026-05-27	11.920	12.060	11.820	11.954	11.545	10,632
2026-05-26	11.860	12.205	11.778	12.026	11.615	23,628
2026-05-22	11.640	11.690	11.190	11.375	10.986	58,620
2026-05-21	11.680	11.880	11.320	11.527	11.132	28,021
2026-05-20	11.540	11.845	11.329	11.759	11.356	28,076
2026-05-19	12.170	12.170	11.250	11.344	10.956	72,846
2026-05-18	11.980	12.430	11.930	12.159	11.742	25,184
2026-05-15	12.540	12.880	12.030	12.211	11.793	96,353
2026-05-14	13.660	13.790	12.982	13.148	12.698	27,141
2026-05-13	13.620	13.840	13.160	13.602	13.136	17,090
2026-05-12	13.530	13.540	12.922	13.257	12.803	14,316
2026-05-11	13.040	13.871	12.940	13.746	13.275	31,705
2026-05-08	13.450	13.580	13.059	13.354	12.896	124,257
2026-05-07	13.650	14.100	13.210	13.814	13.341	31,175
2026-05-06	12.850	13.579	12.700	13.579	13.114	29,195
2026-05-05	11.860	12.250	11.800	11.990	11.579	10,714
2026-05-01	12.180	12.310	11.850	11.989	11.579	20,753

← NewerPage 2 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.