Sibanye Stillwater Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	9.090	9.300	8.940	9.180	9.180	50,139
2026-10-22	9.360	9.430	9.229	9.260	9.260	41,890
2026-10-21	9.850	9.900	9.750	9.795	9.795	16,345
2026-10-20	9.640	9.929	9.591	9.850	9.850	39,117
2026-10-19	10.070	10.130	9.730	9.797	9.797	20,497
2026-10-16	10.000	10.320	9.890	10.046	10.046	47,772
2026-10-15	9.650	9.850	9.530	9.800	9.800	66,174
2026-10-14	9.850	10.120	9.310	9.360	9.360	197,595
2026-10-13	10.220	10.220	9.860	9.910	9.910	37,422
2026-10-12	10.020	10.040	9.840	9.860	9.860	9,405
2026-10-09	10.100	10.180	9.910	10.031	10.031	70,303
2026-10-08	9.690	9.940	9.550	9.920	9.920	28,321
2026-10-07	9.850	9.860	9.380	9.750	9.750	53,056
2026-10-06	9.940	10.132	9.850	10.109	10.109	64,723
2026-10-05	10.080	10.140	9.730	10.035	10.035	141,988
2026-10-02	10.120	10.320	9.890	9.930	9.930	16,501
2026-10-01	9.930	10.160	9.840	9.990	9.990	13,817
2026-09-30	10.240	10.550	10.200	10.250	10.250	27,894
2026-09-29	10.100	10.250	9.980	10.089	10.089	107,114
2026-09-28	10.000	10.200	9.780	10.160	10.160	49,634
2026-09-25	10.450	10.749	10.450	10.560	10.560	49,845
2026-09-24	10.640	10.710	10.150	10.220	10.220	76,356
2026-09-23	10.930	11.020	10.460	10.570	10.570	85,368
2026-09-22	11.160	11.370	10.810	11.320	11.320	24,730
2026-09-21	11.560	11.680	11.070	11.109	11.109	50,008
2026-09-18	11.700	11.780	11.395	11.395	11.395	43,082
2026-09-17	12.010	12.160	11.648	11.648	11.249	11,389
2026-09-16	11.810	12.030	11.382	11.382	10.993	35,629
2026-09-15	11.670	11.980	11.590	11.697	11.296	7,082
2026-09-14	11.950	12.020	11.640	11.738	11.336	53,982
2026-09-11	12.790	12.970	12.470	12.678	12.243	18,603
2026-09-10	13.140	13.140	12.250	12.617	12.185	22,295
2026-09-09	13.310	13.435	12.850	13.150	12.700	19,687
2026-09-08	13.140	13.285	12.850	13.218	12.766	62,327
2026-09-04	13.060	13.150	12.580	12.993	12.548	27,568
2026-09-03	12.590	13.130	12.340	13.079	12.632	65,442
2026-09-02	11.930	12.821	11.880	12.734	12.298	77,272
2026-09-01	11.920	11.940	11.270	11.745	11.343	25,908
2026-08-28	12.300	12.820	12.050	12.508	12.079	82,443
2026-08-27	12.300	12.320	11.820	12.269	11.848	89,220
2026-08-26	12.190	12.440	12.080	12.248	11.829	62,121
2026-08-25	12.470	12.660	12.230	12.466	12.039	15,067
2026-08-24	12.610	12.700	12.300	12.520	12.091	41,316
2026-08-21	12.080	12.890	11.990	12.517	12.088	55,636
2026-08-20	11.520	11.890	11.130	11.792	11.388	28,870
2026-08-19	10.630	11.632	10.630	11.632	11.234	124,484
2026-08-18	10.910	10.910	10.528	10.549	10.188	102,643
2026-08-17	10.880	11.132	10.780	11.038	10.660	44,992
2026-08-14	10.550	10.800	10.520	10.750	10.382	8,626
2026-08-13	10.750	10.750	10.290	10.597	10.235	26,812
2026-08-12	10.770	11.040	10.680	10.729	10.361	10,502
2026-08-11	10.500	10.800	10.450	10.654	10.289	16,480
2026-08-10	10.800	10.940	10.385	10.743	10.376	38,069
2026-08-07	9.950	10.920	9.950	10.742	10.374	62,944
2026-08-06	10.050	10.072	9.770	9.955	9.614	27,354
2026-08-05	9.900	10.210	9.740	9.953	9.612	68,020
2026-08-04	9.140	9.690	9.050	9.542	9.215	93,346
2026-08-03	8.930	8.990	8.550	8.820	8.518	21,967
2026-07-31	8.950	9.050	8.671	8.671	8.374	22,067
2026-07-30	8.420	9.010	8.420	8.864	8.560	22,632

Page 1 of 21 · 1,236 trading daysOlder →

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.