Sibanye Stillwater Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 4.780 | 4.800 | 4.580 | 4.665 | 4.403 | 97,724 |
| 2025-05-09 | 5.050 | 5.110 | 4.958 | 5.007 | 4.726 | 33,979 |
| 2025-05-08 | 5.000 | 5.120 | 4.965 | 5.004 | 4.723 | 39,780 |
| 2025-05-07 | 5.070 | 5.175 | 5.015 | 5.113 | 4.826 | 111,903 |
| 2025-05-06 | 4.920 | 4.950 | 4.853 | 4.853 | 4.581 | 88,869 |
| 2025-05-02 | 4.700 | 4.735 | 4.590 | 4.592 | 4.334 | 30,542 |
| 2025-05-01 | 4.480 | 4.621 | 4.430 | 4.621 | 4.361 | 38,089 |
| 2025-04-30 | 4.550 | 4.680 | 4.550 | 4.622 | 4.363 | 10,543 |
| 2025-04-29 | 4.630 | 4.630 | 4.526 | 4.526 | 4.272 | 23,532 |
| 2025-04-28 | 4.540 | 4.600 | 4.495 | 4.540 | 4.285 | 88,249 |
| 2025-04-25 | 4.550 | 4.579 | 4.490 | 4.492 | 4.240 | 42,608 |
| 2025-04-24 | 4.830 | 4.830 | 4.672 | 4.672 | 4.410 | 5,309 |
| 2025-04-23 | 4.870 | 4.915 | 4.780 | 4.832 | 4.561 | 67,650 |
| 2025-04-22 | 4.900 | 5.140 | 4.900 | 4.991 | 4.710 | 32,837 |
| 2025-04-17 | 4.850 | 5.035 | 4.640 | 4.837 | 4.565 | 40,558 |
| 2025-04-16 | 4.660 | 4.980 | 4.600 | 4.837 | 4.566 | 197,077 |
| 2025-04-15 | 4.500 | 4.585 | 4.457 | 4.482 | 4.230 | 95,975 |
| 2025-04-14 | 4.440 | 4.469 | 4.248 | 4.385 | 4.139 | 83,321 |
| 2025-04-11 | 4.120 | 4.419 | 4.120 | 4.304 | 4.062 | 125,853 |
| 2025-04-10 | 3.740 | 4.020 | 3.560 | 3.878 | 3.660 | 119,958 |
| 2025-04-09 | 3.370 | 3.824 | 3.370 | 3.427 | 3.235 | 162,364 |
| 2025-04-08 | 3.610 | 3.670 | 3.209 | 3.419 | 3.227 | 101,418 |
| 2025-04-07 | 3.370 | 3.749 | 3.370 | 3.545 | 3.346 | 60,671 |
| 2025-04-04 | 3.800 | 3.820 | 3.428 | 3.467 | 3.272 | 159,088 |
| 2025-04-03 | 4.290 | 4.290 | 4.060 | 4.182 | 3.948 | 64,110 |
| 2025-04-02 | 4.250 | 4.540 | 4.250 | 4.416 | 4.168 | 79,936 |
| 2025-04-01 | 4.780 | 4.780 | 4.432 | 4.553 | 4.297 | 50,846 |
| 2025-03-31 | 4.550 | 4.608 | 4.408 | 4.530 | 4.276 | 204,484 |
| 2025-03-28 | 4.430 | 4.565 | 4.350 | 4.407 | 4.159 | 127,348 |
| 2025-03-27 | 4.300 | 4.349 | 4.252 | 4.270 | 4.030 | 26,864 |
| 2025-03-26 | 4.378 | 4.419 | 4.320 | 4.347 | 4.103 | 37,434 |
| 2025-03-25 | 4.270 | 4.429 | 4.270 | 4.343 | 4.099 | 38,164 |
| 2025-03-24 | 4.410 | 4.421 | 4.294 | 4.294 | 4.053 | 106,011 |
| 2025-03-21 | 4.360 | 4.475 | 4.234 | 4.234 | 3.996 | 44,151 |
| 2025-03-20 | 4.400 | 4.400 | 4.255 | 4.255 | 4.016 | 46,226 |
| 2025-03-19 | 4.345 | 4.530 | 4.320 | 4.387 | 4.140 | 148,952 |
| 2025-03-18 | 4.300 | 4.391 | 4.175 | 4.175 | 3.941 | 147,946 |
| 2025-03-17 | 3.890 | 4.129 | 3.890 | 4.037 | 3.810 | 45,833 |
| 2025-03-14 | 3.980 | 3.984 | 3.887 | 3.887 | 3.668 | 19,722 |
| 2025-03-13 | 3.860 | 3.995 | 3.750 | 3.883 | 3.665 | 43,226 |
| 2025-03-12 | 3.830 | 3.918 | 3.770 | 3.790 | 3.578 | 51,087 |
| 2025-03-11 | 3.951 | 4.105 | 3.900 | 3.973 | 3.750 | 80,658 |
| 2025-03-10 | 3.820 | 3.846 | 3.671 | 3.741 | 3.531 | 92,451 |
| 2025-03-07 | 3.823 | 3.882 | 3.750 | 3.777 | 3.565 | 34,225 |
| 2025-03-06 | 3.580 | 3.802 | 3.580 | 3.723 | 3.514 | 133,505 |
| 2025-03-05 | 3.440 | 3.560 | 3.420 | 3.428 | 3.236 | 105,166 |
| 2025-03-04 | 3.230 | 3.375 | 3.230 | 3.248 | 3.066 | 52,786 |
| 2025-03-03 | 3.180 | 3.395 | 3.180 | 3.318 | 3.132 | 141,105 |
| 2025-02-28 | 3.140 | 3.220 | 3.032 | 3.032 | 2.862 | 163,311 |
| 2025-02-27 | 3.270 | 3.270 | 3.157 | 3.157 | 2.980 | 103,169 |
| 2025-02-26 | 3.560 | 3.560 | 3.305 | 3.305 | 3.119 | 104,864 |
| 2025-02-25 | 3.440 | 3.525 | 3.370 | 3.370 | 3.181 | 97,993 |
| 2025-02-24 | 3.529 | 3.601 | 3.375 | 3.375 | 3.185 | 73,204 |
| 2025-02-21 | 3.450 | 3.600 | 3.450 | 3.471 | 3.276 | 142,198 |
| 2025-02-20 | 3.670 | 3.755 | 3.660 | 3.722 | 3.513 | 52,247 |
| 2025-02-19 | 3.739 | 3.739 | 3.580 | 3.626 | 3.422 | 124,952 |
| 2025-02-18 | 3.830 | 3.849 | 3.637 | 3.637 | 3.433 | 293,239 |
| 2025-02-14 | 3.980 | 3.990 | 3.830 | 3.888 | 3.669 | 129,024 |
| 2025-02-13 | 3.900 | 3.948 | 3.700 | 3.797 | 3.584 | 172,706 |
| 2025-02-12 | 3.900 | 4.075 | 3.830 | 3.947 | 3.725 | 53,929 |
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.