Sibanye Stillwater Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 4.440 | 4.470 | 4.160 | 4.334 | 4.091 | 150,266 |
| 2024-11-08 | 4.640 | 4.660 | 4.525 | 4.618 | 4.359 | 46,732 |
| 2024-11-07 | 4.770 | 4.910 | 4.770 | 4.873 | 4.599 | 35,047 |
| 2024-11-06 | 4.600 | 4.719 | 4.500 | 4.630 | 4.370 | 31,389 |
| 2024-11-05 | 4.880 | 5.180 | 4.850 | 5.135 | 4.847 | 64,912 |
| 2024-11-04 | 4.610 | 4.710 | 4.520 | 4.633 | 4.373 | 27,771 |
| 2024-11-01 | 4.800 | 4.890 | 4.640 | 4.744 | 4.478 | 26,302 |
| 2024-10-31 | 4.801 | 4.810 | 4.580 | 4.586 | 4.328 | 60,793 |
| 2024-10-30 | 5.000 | 5.040 | 4.865 | 4.921 | 4.645 | 80,445 |
| 2024-10-29 | 5.150 | 5.280 | 5.110 | 5.224 | 4.930 | 77,667 |
| 2024-10-28 | 5.010 | 5.120 | 4.960 | 5.055 | 4.771 | 53,281 |
| 2024-10-25 | 4.920 | 5.110 | 4.849 | 5.015 | 4.734 | 221,565 |
| 2024-10-24 | 4.590 | 5.039 | 4.590 | 4.672 | 4.409 | 265,397 |
| 2024-10-23 | 4.550 | 4.550 | 4.279 | 4.322 | 4.080 | 123,011 |
| 2024-10-22 | 4.490 | 4.740 | 4.467 | 4.467 | 4.216 | 93,259 |
| 2024-10-21 | 4.418 | 4.570 | 4.352 | 4.366 | 4.121 | 53,680 |
| 2024-10-18 | 4.189 | 4.460 | 4.161 | 4.240 | 4.002 | 131,653 |
| 2024-10-17 | 4.045 | 4.141 | 4.020 | 4.063 | 3.835 | 48,162 |
| 2024-10-16 | 3.950 | 4.060 | 3.900 | 3.963 | 3.740 | 61,997 |
| 2024-10-15 | 3.940 | 3.990 | 3.820 | 3.861 | 3.644 | 76,968 |
| 2024-10-14 | 4.078 | 4.190 | 4.030 | 4.055 | 3.827 | 30,589 |
| 2024-10-11 | 4.160 | 4.276 | 4.130 | 4.137 | 3.904 | 112,725 |
| 2024-10-10 | 4.032 | 4.165 | 3.925 | 4.015 | 3.789 | 178,493 |
| 2024-10-09 | 4.300 | 4.366 | 4.260 | 4.349 | 4.105 | 45,631 |
| 2024-10-08 | 4.340 | 4.410 | 4.310 | 4.398 | 4.151 | 38,750 |
| 2024-10-07 | 4.640 | 4.681 | 4.460 | 4.587 | 4.329 | 119,081 |
| 2024-10-04 | 4.570 | 4.745 | 4.570 | 4.660 | 4.398 | 35,302 |
| 2024-10-03 | 4.465 | 4.550 | 4.450 | 4.530 | 4.275 | 58,999 |
| 2024-10-02 | 4.490 | 4.680 | 4.490 | 4.625 | 4.365 | 112,619 |
| 2024-10-01 | 4.329 | 4.460 | 4.268 | 4.268 | 4.028 | 27,659 |
| 2024-09-30 | 4.210 | 4.270 | 4.110 | 4.143 | 3.911 | 63,887 |
| 2024-09-27 | 4.501 | 4.510 | 4.401 | 4.401 | 4.154 | 13,771 |
| 2024-09-26 | 4.450 | 4.540 | 4.379 | 4.379 | 4.133 | 31,744 |
| 2024-09-25 | 4.410 | 4.450 | 4.390 | 4.414 | 4.166 | 12,472 |
| 2024-09-24 | 4.320 | 4.490 | 4.253 | 4.253 | 4.014 | 47,041 |
| 2024-09-23 | 4.200 | 4.290 | 4.170 | 4.259 | 4.020 | 12,454 |
| 2024-09-20 | 4.250 | 4.273 | 4.120 | 4.135 | 3.903 | 41,046 |
| 2024-09-19 | 4.318 | 4.340 | 4.210 | 4.263 | 4.023 | 53,878 |
| 2024-09-18 | 4.250 | 4.250 | 4.070 | 4.153 | 3.920 | 82,816 |
| 2024-09-17 | 4.200 | 4.310 | 4.181 | 4.241 | 4.003 | 100,394 |
| 2024-09-16 | 4.108 | 4.260 | 4.108 | 4.123 | 3.892 | 44,266 |
| 2024-09-13 | 3.790 | 4.030 | 3.790 | 3.901 | 3.682 | 48,780 |
| 2024-09-12 | 3.300 | 3.750 | 3.300 | 3.469 | 3.274 | 138,651 |
| 2024-09-11 | 3.140 | 3.380 | 3.140 | 3.142 | 2.965 | 132,261 |
| 2024-09-10 | 3.388 | 3.390 | 3.080 | 3.322 | 3.136 | 259,806 |
| 2024-09-09 | 3.520 | 3.540 | 3.401 | 3.401 | 3.210 | 31,071 |
| 2024-09-06 | 3.680 | 3.690 | 3.500 | 3.568 | 3.367 | 109,330 |
| 2024-09-05 | 3.700 | 3.750 | 3.630 | 3.634 | 3.429 | 31,339 |
| 2024-09-04 | 3.620 | 3.720 | 3.580 | 3.635 | 3.431 | 74,469 |
| 2024-09-03 | 3.800 | 3.850 | 3.511 | 3.553 | 3.353 | 161,244 |
| 2024-08-30 | 4.080 | 4.080 | 3.850 | 3.882 | 3.664 | 105,601 |
| 2024-08-29 | 4.164 | 4.210 | 4.119 | 4.119 | 3.887 | 43,399 |
| 2024-08-28 | 4.244 | 4.250 | 4.084 | 4.084 | 3.855 | 112,196 |
| 2024-08-27 | 4.389 | 4.440 | 4.355 | 4.372 | 4.127 | 20,139 |
| 2024-08-23 | 4.295 | 4.450 | 4.295 | 4.365 | 4.120 | 38,206 |
| 2024-08-22 | 4.530 | 4.530 | 4.232 | 4.232 | 3.995 | 30,543 |
| 2024-08-21 | 4.470 | 4.550 | 4.417 | 4.417 | 4.169 | 43,729 |
| 2024-08-20 | 4.500 | 4.540 | 4.390 | 4.415 | 4.167 | 24,683 |
| 2024-08-19 | 4.250 | 4.410 | 4.250 | 4.304 | 4.063 | 37,911 |
| 2024-08-16 | 4.200 | 4.240 | 4.108 | 4.108 | 3.877 | 20,699 |
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.