Sibanye Stillwater Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 8.830 | 8.850 | 8.550 | 8.679 | 8.192 | 47,453 |
| 2025-08-06 | 8.780 | 8.885 | 8.735 | 8.796 | 8.302 | 11,602 |
| 2025-08-05 | 8.460 | 8.959 | 8.460 | 8.739 | 8.248 | 18,721 |
| 2025-08-04 | 8.290 | 8.805 | 8.290 | 8.805 | 8.310 | 15,069 |
| 2025-08-01 | 8.400 | 8.470 | 8.155 | 8.320 | 7.853 | 24,891 |
| 2025-07-31 | 8.350 | 8.488 | 8.300 | 8.488 | 8.011 | 70,048 |
| 2025-07-30 | 9.020 | 9.113 | 8.880 | 9.113 | 8.601 | 57,504 |
| 2025-07-29 | 9.060 | 9.204 | 8.895 | 9.204 | 8.687 | 98,706 |
| 2025-07-28 | 9.350 | 9.370 | 9.040 | 9.331 | 8.807 | 109,296 |
| 2025-07-25 | 9.600 | 9.600 | 9.151 | 9.387 | 8.860 | 73,528 |
| 2025-07-24 | 9.650 | 9.799 | 9.440 | 9.799 | 9.249 | 56,427 |
| 2025-07-23 | 9.760 | 9.898 | 9.590 | 9.898 | 9.342 | 30,494 |
| 2025-07-22 | 9.570 | 9.655 | 9.245 | 9.600 | 9.061 | 63,845 |
| 2025-07-21 | 9.430 | 9.580 | 9.360 | 9.576 | 9.038 | 108,182 |
| 2025-07-18 | 9.020 | 9.517 | 9.020 | 9.270 | 8.749 | 123,428 |
| 2025-07-17 | 8.520 | 8.766 | 8.500 | 8.766 | 8.274 | 32,898 |
| 2025-07-16 | 8.480 | 8.621 | 8.431 | 8.621 | 8.137 | 88,932 |
| 2025-07-15 | 8.640 | 8.663 | 8.415 | 8.663 | 8.177 | 41,611 |
| 2025-07-14 | 8.600 | 8.620 | 8.405 | 8.604 | 8.121 | 153,351 |
| 2025-07-11 | 8.130 | 8.263 | 8.075 | 8.253 | 7.790 | 118,333 |
| 2025-07-10 | 7.860 | 7.915 | 7.675 | 7.860 | 7.418 | 46,031 |
| 2025-07-09 | 7.510 | 7.571 | 7.440 | 7.571 | 7.146 | 70,748 |
| 2025-07-08 | 7.840 | 7.840 | 7.415 | 7.556 | 7.132 | 145,278 |
| 2025-07-07 | 7.460 | 8.055 | 7.460 | 8.005 | 7.555 | 329,280 |
| 2025-07-03 | 7.560 | 7.691 | 7.503 | 7.582 | 7.156 | 68,173 |
| 2025-07-02 | 7.480 | 7.590 | 7.480 | 7.590 | 7.163 | 72,479 |
| 2025-07-01 | 7.500 | 7.530 | 7.275 | 7.412 | 6.995 | 223,246 |
| 2025-06-30 | 7.230 | 7.261 | 7.150 | 7.261 | 6.853 | 130,486 |
| 2025-06-27 | 7.600 | 7.600 | 6.960 | 7.044 | 6.648 | 97,041 |
| 2025-06-26 | 7.370 | 7.650 | 7.225 | 7.459 | 7.040 | 209,857 |
| 2025-06-25 | 6.850 | 6.995 | 6.820 | 6.947 | 6.556 | 22,669 |
| 2025-06-24 | 6.920 | 7.155 | 6.810 | 6.968 | 6.576 | 74,122 |
| 2025-06-23 | 7.100 | 7.160 | 7.025 | 7.153 | 6.751 | 20,058 |
| 2025-06-20 | 6.880 | 7.060 | 6.880 | 6.954 | 6.564 | 14,292 |
| 2025-06-18 | 6.925 | 6.980 | 6.900 | 6.912 | 6.524 | 19,738 |
| 2025-06-17 | 6.820 | 6.870 | 6.740 | 6.755 | 6.376 | 46,218 |
| 2025-06-16 | 6.980 | 7.130 | 6.886 | 6.886 | 6.499 | 56,049 |
| 2025-06-13 | 6.910 | 6.970 | 6.760 | 6.841 | 6.457 | 44,052 |
| 2025-06-12 | 6.900 | 7.277 | 6.900 | 7.126 | 6.725 | 158,384 |
| 2025-06-11 | 7.040 | 7.060 | 6.870 | 6.965 | 6.574 | 71,040 |
| 2025-06-10 | 6.785 | 6.851 | 6.675 | 6.757 | 6.378 | 118,067 |
| 2025-06-09 | 7.050 | 7.100 | 6.855 | 6.941 | 6.551 | 724,939 |
| 2025-06-06 | 6.700 | 6.900 | 6.669 | 6.719 | 6.341 | 51,010 |
| 2025-06-05 | 6.030 | 6.730 | 6.030 | 6.685 | 6.309 | 168,515 |
| 2025-06-04 | 6.150 | 6.196 | 5.981 | 5.997 | 5.660 | 66,788 |
| 2025-06-03 | 6.190 | 6.259 | 6.140 | 6.212 | 5.863 | 13,015 |
| 2025-06-02 | 6.100 | 6.385 | 6.100 | 6.326 | 5.970 | 89,279 |
| 2025-05-30 | 6.060 | 6.130 | 6.000 | 6.074 | 5.733 | 45,720 |
| 2025-05-29 | 6.200 | 6.270 | 6.055 | 6.177 | 5.830 | 70,422 |
| 2025-05-28 | 6.110 | 6.150 | 6.052 | 6.124 | 5.780 | 25,982 |
| 2025-05-27 | 5.850 | 6.140 | 5.840 | 6.080 | 5.739 | 26,881 |
| 2025-05-23 | 6.000 | 6.240 | 5.925 | 6.116 | 5.772 | 46,403 |
| 2025-05-22 | 5.760 | 6.080 | 5.760 | 5.991 | 5.654 | 84,797 |
| 2025-05-21 | 5.780 | 5.960 | 5.680 | 5.791 | 5.465 | 128,930 |
| 2025-05-20 | 4.940 | 5.555 | 4.940 | 5.359 | 5.058 | 343,611 |
| 2025-05-19 | 4.700 | 4.890 | 4.700 | 4.852 | 4.580 | 42,227 |
| 2025-05-16 | 4.690 | 4.770 | 4.680 | 4.716 | 4.451 | 89,049 |
| 2025-05-15 | 4.750 | 4.780 | 4.641 | 4.701 | 4.437 | 27,696 |
| 2025-05-14 | 4.550 | 4.620 | 4.525 | 4.620 | 4.361 | 36,042 |
| 2025-05-13 | 4.700 | 4.700 | 4.571 | 4.630 | 4.370 | 15,024 |
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.