Sibanye Stillwater Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 3.880 | 4.040 | 3.850 | 3.914 | 3.695 | 18,203 |
| 2025-02-10 | 3.910 | 4.072 | 3.890 | 4.028 | 3.802 | 108,582 |
| 2025-02-07 | 3.970 | 4.010 | 3.914 | 3.974 | 3.751 | 23,751 |
| 2025-02-06 | 4.040 | 4.060 | 3.930 | 4.026 | 3.800 | 37,967 |
| 2025-02-05 | 4.010 | 4.127 | 3.971 | 4.127 | 3.895 | 174,258 |
| 2025-02-04 | 3.940 | 4.060 | 3.900 | 4.050 | 3.822 | 21,328 |
| 2025-02-03 | 3.770 | 4.029 | 3.770 | 3.899 | 3.680 | 64,223 |
| 2025-01-31 | 3.710 | 3.910 | 3.710 | 3.857 | 3.640 | 109,444 |
| 2025-01-30 | 3.670 | 3.818 | 3.650 | 3.728 | 3.519 | 110,027 |
| 2025-01-29 | 3.540 | 3.549 | 3.445 | 3.539 | 3.340 | 62,024 |
| 2025-01-28 | 3.500 | 3.530 | 3.430 | 3.469 | 3.274 | 45,674 |
| 2025-01-27 | 3.600 | 3.740 | 3.480 | 3.604 | 3.401 | 70,495 |
| 2025-01-24 | 3.770 | 3.860 | 3.770 | 3.821 | 3.606 | 42,567 |
| 2025-01-23 | 3.450 | 3.645 | 3.440 | 3.612 | 3.409 | 19,404 |
| 2025-01-22 | 3.570 | 3.720 | 3.520 | 3.578 | 3.377 | 19,271 |
| 2025-01-21 | 3.600 | 3.650 | 3.561 | 3.650 | 3.445 | 19,261 |
| 2025-01-17 | 3.480 | 3.570 | 3.460 | 3.548 | 3.349 | 13,714 |
| 2025-01-16 | 3.620 | 3.620 | 3.429 | 3.589 | 3.387 | 11,550 |
| 2025-01-15 | 3.640 | 3.680 | 3.545 | 3.592 | 3.390 | 31,342 |
| 2025-01-14 | 3.497 | 3.595 | 3.490 | 3.501 | 3.304 | 8,398 |
| 2025-01-13 | 3.550 | 3.566 | 3.400 | 3.534 | 3.336 | 52,053 |
| 2025-01-10 | 3.650 | 3.729 | 3.470 | 3.593 | 3.391 | 40,266 |
| 2025-01-08 | 3.471 | 3.535 | 3.450 | 3.452 | 3.258 | 17,026 |
| 2025-01-07 | 3.490 | 3.539 | 3.438 | 3.516 | 3.318 | 29,756 |
| 2025-01-06 | 3.420 | 3.450 | 3.365 | 3.372 | 3.182 | 25,381 |
| 2025-01-03 | 3.410 | 3.430 | 3.325 | 3.357 | 3.169 | 132,770 |
| 2025-01-02 | 3.381 | 3.505 | 3.381 | 3.401 | 3.210 | 81,622 |
| 2024-12-31 | 3.259 | 3.338 | 3.175 | 3.175 | 2.997 | 36,459 |
| 2024-12-30 | 3.335 | 3.340 | 3.210 | 3.301 | 3.115 | 95,562 |
| 2024-12-27 | 3.399 | 3.500 | 3.370 | 3.434 | 3.241 | 58,938 |
| 2024-12-24 | 3.580 | 3.630 | 3.410 | 3.497 | 3.301 | 43,618 |
| 2024-12-23 | 3.528 | 3.580 | 3.470 | 3.510 | 3.313 | 89,671 |
| 2024-12-20 | 3.551 | 3.699 | 3.551 | 3.665 | 3.459 | 62,197 |
| 2024-12-19 | 3.680 | 3.680 | 3.480 | 3.565 | 3.365 | 73,184 |
| 2024-12-18 | 3.850 | 3.850 | 3.670 | 3.769 | 3.557 | 56,077 |
| 2024-12-17 | 3.880 | 3.880 | 3.770 | 3.810 | 3.596 | 212,165 |
| 2024-12-16 | 3.990 | 4.045 | 3.870 | 4.045 | 3.818 | 37,996 |
| 2024-12-13 | 4.040 | 4.100 | 3.965 | 4.044 | 3.817 | 57,976 |
| 2024-12-12 | 4.299 | 4.299 | 4.160 | 4.253 | 4.014 | 34,685 |
| 2024-12-11 | 4.260 | 4.394 | 4.254 | 4.394 | 4.147 | 35,275 |
| 2024-12-10 | 4.130 | 4.290 | 4.130 | 4.217 | 3.980 | 53,476 |
| 2024-12-09 | 4.050 | 4.268 | 4.050 | 4.210 | 3.973 | 32,063 |
| 2024-12-06 | 4.000 | 4.000 | 3.830 | 3.914 | 3.694 | 72,371 |
| 2024-12-05 | 4.039 | 4.100 | 3.980 | 4.041 | 3.814 | 61,997 |
| 2024-12-04 | 4.190 | 4.230 | 4.095 | 4.123 | 3.892 | 50,681 |
| 2024-12-03 | 4.189 | 4.269 | 4.129 | 4.140 | 3.908 | 22,032 |
| 2024-12-02 | 4.055 | 4.131 | 4.022 | 4.022 | 3.796 | 26,946 |
| 2024-11-29 | 4.020 | 4.090 | 3.959 | 3.959 | 3.737 | 73,158 |
| 2024-11-27 | 4.075 | 4.100 | 4.018 | 4.018 | 3.792 | 12,798 |
| 2024-11-26 | 4.060 | 4.070 | 3.990 | 4.029 | 3.803 | 30,480 |
| 2024-11-25 | 4.050 | 4.130 | 3.983 | 3.983 | 3.760 | 37,376 |
| 2024-11-22 | 4.240 | 4.250 | 4.170 | 4.177 | 3.943 | 24,733 |
| 2024-11-21 | 4.270 | 4.290 | 4.132 | 4.132 | 3.900 | 24,693 |
| 2024-11-20 | 4.160 | 4.272 | 4.160 | 4.230 | 3.992 | 52,468 |
| 2024-11-19 | 4.270 | 4.338 | 4.190 | 4.191 | 3.956 | 51,890 |
| 2024-11-18 | 4.170 | 4.301 | 4.170 | 4.183 | 3.948 | 44,163 |
| 2024-11-15 | 4.080 | 4.130 | 3.939 | 4.050 | 3.823 | 26,906 |
| 2024-11-14 | 3.900 | 4.100 | 3.879 | 3.975 | 3.752 | 30,786 |
| 2024-11-13 | 4.110 | 4.210 | 4.020 | 4.121 | 3.889 | 40,745 |
| 2024-11-12 | 4.150 | 4.179 | 3.990 | 4.156 | 3.923 | 130,806 |
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.