Sibanye Stillwater Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	11.770	12.060	11.770	11.897	11.490	42,657
2026-04-29	11.610	11.790	11.430	11.514	11.120	24,315
2026-04-28	12.370	12.370	11.701	11.801	11.397	53,880
2026-04-27	12.690	12.885	12.290	12.885	12.444	21,965
2026-04-24	12.600	12.905	12.380	12.838	12.398	151,569
2026-04-23	12.730	12.930	12.322	12.907	12.465	39,101
2026-04-22	13.170	13.201	12.870	13.105	12.656	17,922
2026-04-21	13.260	13.350	12.770	13.043	12.597	26,493
2026-04-20	13.500	13.660	13.300	13.486	13.024	12,869
2026-04-17	12.960	14.205	12.960	14.183	13.697	87,884
2026-04-16	13.500	13.535	13.042	13.156	12.705	85,425
2026-04-15	13.380	13.450	13.145	13.398	12.939	135,599
2026-04-14	13.230	13.630	13.170	13.436	12.976	58,258
2026-04-13	11.820	13.129	11.700	12.959	12.516	45,684
2026-04-10	12.950	13.340	12.841	12.978	12.534	7,483
2026-04-09	12.880	13.350	12.760	13.022	12.576	30,521
2026-04-08	13.350	13.990	12.939	13.084	12.636	259,813
2026-04-07	12.100	12.480	11.900	12.079	11.666	21,584
2026-04-02	11.560	12.470	11.540	12.370	11.947	52,339
2026-04-01	12.510	12.700	12.350	12.576	12.146	93,432
2026-03-31	11.790	12.261	11.650	11.927	11.519	70,146
2026-03-30	11.580	11.760	11.250	11.363	10.974	110,274
2026-03-27	11.440	11.725	10.940	11.388	10.998	63,879
2026-03-26	11.310	11.630	11.100	11.510	11.115	38,236
2026-03-25	11.870	12.340	11.660	11.854	11.449	192,170
2026-03-24	11.580	11.580	10.860	11.243	10.858	81,073
2026-03-23	10.230	11.500	10.050	11.296	10.909	103,567
2026-03-20	11.740	11.780	11.042	11.101	10.721	133,736
2026-03-19	11.750	11.750	10.630	10.953	10.338	161,765
2026-03-18	13.370	13.370	12.000	12.308	11.617	65,638
2026-03-17	13.410	13.670	13.230	13.568	12.806	79,569
2026-03-16	12.890	13.483	12.630	13.351	12.601	46,834
2026-03-13	13.390	13.410	12.500	12.651	11.941	82,991
2026-03-12	13.620	14.380	13.620	13.899	13.118	26,577
2026-03-11	14.430	14.640	13.311	13.696	12.927	41,243
2026-03-10	14.390	14.770	14.310	14.661	13.838	55,935
2026-03-09	13.000	14.190	13.000	13.752	12.979	88,181
2026-03-06	14.250	14.520	13.530	13.855	13.076	30,724
2026-03-05	14.870	15.350	13.880	14.339	13.534	81,935
2026-03-04	14.950	15.510	14.760	14.866	14.031	36,763
2026-03-03	17.020	17.050	13.980	14.167	13.371	161,237
2026-03-02	18.280	18.280	16.302	16.695	15.757	58,042
2026-02-27	17.200	17.710	17.140	17.591	16.603	45,112
2026-02-26	16.600	16.910	16.271	16.389	15.468	17,569
2026-02-25	15.990	17.080	15.990	16.699	15.761	63,177
2026-02-24	16.400	16.400	15.720	15.905	15.011	21,683
2026-02-23	16.000	16.450	15.900	16.274	15.359	37,286
2026-02-20	15.260	15.825	14.872	15.727	14.844	27,285
2026-02-19	15.950	15.950	14.910	15.327	14.466	34,375
2026-02-18	16.310	16.440	15.140	15.964	15.067	48,912
2026-02-17	17.000	17.000	15.680	15.852	14.962	51,869
2026-02-13	16.380	17.380	15.990	16.971	16.017	66,194
2026-02-12	17.560	17.730	16.291	17.361	16.386	44,870
2026-02-11	17.000	17.880	16.950	17.317	16.344	10,479
2026-02-10	16.800	17.000	16.590	16.845	15.899	13,606
2026-02-09	16.770	17.069	16.000	16.833	15.888	19,272
2026-02-06	14.700	16.490	14.600	16.386	15.465	34,901
2026-02-05	16.520	16.680	15.542	15.999	15.100	130,222
2026-02-04	17.900	18.170	16.371	17.666	16.673	82,801
2026-02-03	17.430	17.670	16.850	17.382	16.406	47,386

← NewerPage 3 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.