Sibanye Stillwater Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	15.000	18.402	15.000	18.402	17.368	38,755
2026-01-30	20.110	20.250	16.531	18.402	17.368	159,886
2026-01-29	21.200	21.880	19.360	20.596	19.439	151,536
2026-01-28	20.000	20.985	20.000	20.677	19.516	56,194
2026-01-27	19.510	19.940	19.000	19.467	18.373	97,831
2026-01-26	20.500	21.250	19.791	20.279	19.139	104,583
2026-01-23	18.500	19.530	18.490	19.270	18.188	104,231
2026-01-22	17.430	18.503	17.350	18.107	17.089	49,399
2026-01-21	17.670	17.830	17.111	17.483	16.501	57,305
2026-01-20	17.060	17.430	16.860	17.275	16.305	92,449
2026-01-16	17.100	17.220	16.230	16.884	15.936	41,591
2026-01-15	17.530	17.550	17.050	17.364	16.389	24,151
2026-01-14	17.220	18.170	17.012	17.637	16.646	65,647
2026-01-13	16.640	17.610	16.640	17.553	16.567	70,618
2026-01-12	16.390	17.039	16.390	16.930	15.979	60,515
2026-01-09	15.290	15.970	15.100	15.876	14.984	42,483
2026-01-08	15.630	15.630	14.670	14.955	14.115	88,145
2026-01-07	16.270	16.270	15.390	15.578	14.703	43,565
2026-01-06	15.840	16.295	15.538	15.817	14.928	99,091
2026-01-05	14.710	15.612	14.710	15.572	14.698	77,836
2026-01-02	14.920	14.920	13.970	14.757	13.928	69,983
2025-12-31	14.480	14.605	13.750	14.605	13.784	46,913
2025-12-30	14.860	15.240	14.560	14.930	14.091	54,864
2025-12-29	15.650	15.650	14.055	14.471	13.659	90,586
2025-12-24	15.850	15.850	14.762	15.531	14.658	42,549
2025-12-23	15.860	15.860	15.061	15.178	14.325	52,418
2025-12-22	14.800	15.560	14.750	15.187	14.334	75,311
2025-12-19	13.940	14.585	13.940	14.123	13.330	106,348
2025-12-18	13.900	14.073	13.750	14.007	13.221	21,415
2025-12-17	14.290	14.350	13.710	13.829	13.052	56,884
2025-12-16	13.630	13.920	13.410	13.475	12.718	39,199
2025-12-15	13.300	13.800	13.190	13.435	12.680	42,977
2025-12-12	13.310	14.045	13.130	13.884	13.104	107,799
2025-12-11	12.680	13.330	12.670	12.868	12.145	36,379
2025-12-10	12.610	12.650	12.229	12.563	11.857	10,410
2025-12-09	12.460	12.737	12.100	12.469	11.768	7,673
2025-12-08	12.290	12.670	12.290	12.601	11.893	13,310
2025-12-05	12.700	12.800	12.360	12.760	12.044	32,653
2025-12-04	12.130	12.415	12.000	12.213	11.527	25,806
2025-12-03	12.680	12.699	12.445	12.699	11.985	12,012
2025-12-02	12.920	12.930	12.311	12.749	12.033	43,145
2025-12-01	13.870	13.940	13.110	13.348	12.598	30,378
2025-11-28	12.820	13.300	12.780	13.050	12.317	69,796
2025-11-26	12.040	12.545	12.030	12.295	11.605	40,259
2025-11-25	12.080	12.080	11.660	11.711	11.054	12,414
2025-11-24	11.150	11.975	11.150	11.707	11.049	23,976
2025-11-21	11.390	11.390	10.790	11.141	10.515	55,182
2025-11-20	11.530	12.245	11.095	12.205	11.520	50,561
2025-11-19	11.610	11.950	11.510	11.933	11.263	29,580
2025-11-18	10.800	11.110	10.780	11.035	10.415	129,171
2025-11-17	11.520	11.520	11.078	11.449	10.806	72,428
2025-11-14	11.350	11.350	10.906	11.277	10.644	36,321
2025-11-13	11.720	12.000	11.250	11.664	11.009	36,406
2025-11-12	11.480	11.822	11.340	11.762	11.102	36,240
2025-11-11	11.460	11.520	11.185	11.340	10.703	18,782
2025-11-10	11.060	11.470	11.060	11.405	10.764	51,559
2025-11-07	10.650	10.650	10.350	10.547	9.954	39,532
2025-11-06	10.210	11.022	10.210	10.919	10.306	42,405
2025-11-05	10.140	10.220	9.785	10.120	9.552	18,496
2025-11-04	10.000	10.200	9.791	10.069	9.504	36,727

← NewerPage 4 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.