Sibanye Stillwater Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 10.692 | 10.724 | 10.300 | 10.724 | 10.121 | 22,480 |
| 2025-10-31 | 10.820 | 10.898 | 10.443 | 10.692 | 10.092 | 29,243 |
| 2025-10-30 | 10.650 | 10.910 | 10.470 | 10.829 | 10.220 | 23,476 |
| 2025-10-29 | 11.120 | 11.380 | 10.675 | 11.087 | 10.464 | 21,897 |
| 2025-10-28 | 10.070 | 10.780 | 10.070 | 10.751 | 10.148 | 39,817 |
| 2025-10-27 | 10.900 | 11.030 | 10.200 | 10.368 | 9.785 | 109,694 |
| 2025-10-24 | 10.960 | 11.300 | 10.790 | 11.175 | 10.547 | 18,139 |
| 2025-10-23 | 11.110 | 11.300 | 10.990 | 11.218 | 10.588 | 33,647 |
| 2025-10-22 | 10.030 | 10.832 | 9.830 | 10.610 | 10.014 | 60,189 |
| 2025-10-21 | 11.160 | 11.160 | 10.100 | 10.349 | 9.767 | 178,635 |
| 2025-10-20 | 11.500 | 11.770 | 11.100 | 11.660 | 11.005 | 135,908 |
| 2025-10-17 | 12.810 | 12.980 | 11.082 | 11.680 | 11.024 | 175,922 |
| 2025-10-16 | 12.350 | 13.100 | 12.080 | 13.029 | 12.297 | 100,722 |
| 2025-10-15 | 12.000 | 12.120 | 11.820 | 12.014 | 11.340 | 70,601 |
| 2025-10-14 | 11.540 | 11.939 | 11.380 | 11.763 | 11.102 | 64,214 |
| 2025-10-13 | 11.820 | 11.915 | 11.525 | 11.725 | 11.067 | 109,305 |
| 2025-10-10 | 11.230 | 11.490 | 10.900 | 11.298 | 10.664 | 117,940 |
| 2025-10-09 | 12.080 | 12.300 | 10.971 | 11.454 | 10.811 | 154,087 |
| 2025-10-08 | 11.840 | 12.365 | 11.840 | 12.365 | 11.671 | 91,383 |
| 2025-10-07 | 11.300 | 11.790 | 11.300 | 11.731 | 11.072 | 286,739 |
| 2025-10-06 | 11.690 | 11.710 | 11.245 | 11.534 | 10.886 | 55,609 |
| 2025-10-03 | 11.300 | 11.410 | 11.165 | 11.357 | 10.719 | 44,088 |
| 2025-10-02 | 11.640 | 11.750 | 11.000 | 11.191 | 10.563 | 88,808 |
| 2025-10-01 | 11.400 | 12.050 | 11.400 | 11.944 | 11.274 | 67,182 |
| 2025-09-30 | 11.010 | 11.428 | 10.991 | 11.428 | 10.786 | 49,618 |
| 2025-09-29 | 11.250 | 11.600 | 11.237 | 11.480 | 10.836 | 102,944 |
| 2025-09-26 | 10.600 | 11.250 | 10.600 | 10.995 | 10.377 | 143,124 |
| 2025-09-25 | 10.310 | 10.965 | 9.940 | 10.754 | 10.150 | 108,095 |
| 2025-09-24 | 10.600 | 10.600 | 10.250 | 10.549 | 9.956 | 98,929 |
| 2025-09-23 | 10.200 | 10.593 | 10.000 | 10.593 | 9.998 | 162,044 |
| 2025-09-22 | 9.490 | 10.038 | 9.490 | 9.832 | 9.279 | 153,575 |
| 2025-09-19 | 8.970 | 9.480 | 8.970 | 9.377 | 8.850 | 104,098 |
| 2025-09-18 | 8.910 | 8.910 | 8.560 | 8.773 | 8.280 | 39,780 |
| 2025-09-17 | 8.430 | 8.799 | 8.410 | 8.775 | 8.282 | 25,460 |
| 2025-09-16 | 9.000 | 9.050 | 8.560 | 8.707 | 8.218 | 37,309 |
| 2025-09-15 | 8.645 | 8.850 | 8.579 | 8.752 | 8.260 | 72,551 |
| 2025-09-12 | 8.790 | 8.840 | 8.700 | 8.800 | 8.306 | 105,331 |
| 2025-09-11 | 8.410 | 8.699 | 8.410 | 8.656 | 8.170 | 19,236 |
| 2025-09-10 | 8.810 | 8.829 | 8.568 | 8.689 | 8.201 | 26,603 |
| 2025-09-09 | 8.810 | 8.810 | 8.519 | 8.660 | 8.173 | 37,436 |
| 2025-09-08 | 8.840 | 9.117 | 8.840 | 9.110 | 8.598 | 99,483 |
| 2025-09-05 | 8.440 | 8.735 | 8.390 | 8.605 | 8.121 | 61,093 |
| 2025-09-04 | 8.150 | 8.210 | 8.050 | 8.124 | 7.667 | 72,103 |
| 2025-09-03 | 8.610 | 8.900 | 8.556 | 8.812 | 8.317 | 85,721 |
| 2025-09-02 | 8.100 | 8.361 | 8.034 | 8.361 | 7.892 | 111,643 |
| 2025-08-29 | 7.360 | 7.589 | 7.350 | 7.537 | 7.114 | 54,579 |
| 2025-08-28 | 7.510 | 7.700 | 7.090 | 7.379 | 6.965 | 155,003 |
| 2025-08-27 | 8.370 | 8.370 | 7.740 | 7.834 | 7.394 | 68,470 |
| 2025-08-26 | 8.500 | 8.580 | 8.301 | 8.341 | 7.872 | 25,004 |
| 2025-08-22 | 8.090 | 8.418 | 8.032 | 8.418 | 7.945 | 94,760 |
| 2025-08-21 | 8.100 | 8.304 | 8.075 | 8.304 | 7.838 | 67,692 |
| 2025-08-20 | 7.870 | 7.949 | 7.839 | 7.922 | 7.477 | 22,500 |
| 2025-08-19 | 8.200 | 8.200 | 7.861 | 8.009 | 7.559 | 104,052 |
| 2025-08-18 | 8.160 | 8.210 | 8.032 | 8.133 | 7.676 | 32,038 |
| 2025-08-15 | 8.152 | 8.285 | 8.070 | 8.266 | 7.802 | 53,208 |
| 2025-08-14 | 8.455 | 8.551 | 8.420 | 8.551 | 8.071 | 10,482 |
| 2025-08-13 | 8.778 | 8.820 | 8.611 | 8.755 | 8.263 | 17,711 |
| 2025-08-12 | 8.720 | 8.800 | 8.695 | 8.790 | 8.296 | 26,425 |
| 2025-08-11 | 8.630 | 8.685 | 8.460 | 8.645 | 8.160 | 54,366 |
| 2025-08-08 | 9.060 | 9.130 | 8.875 | 9.034 | 8.527 | 39,202 |
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.