Exxaro Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 14,750.00 | 14,750.00 | 14,182.00 | 14,300.00 | 12,518.17 | 1,312,957 |
| 2025-05-19 | 14,478.00 | 14,795.00 | 14,416.00 | 14,697.00 | 12,865.70 | 803,591 |
| 2025-05-16 | 14,523.00 | 14,621.00 | 14,403.00 | 14,481.00 | 12,676.61 | 299,278 |
| 2025-05-15 | 14,901.00 | 14,901.00 | 14,506.00 | 14,506.00 | 12,698.50 | 292,085 |
| 2025-05-14 | 14,700.00 | 14,937.00 | 14,655.00 | 14,836.00 | 12,987.38 | 1,159,542 |
| 2025-05-13 | 14,727.00 | 15,149.00 | 14,575.00 | 14,707.00 | 12,874.45 | 703,084 |
| 2025-05-12 | 14,406.00 | 14,838.00 | 14,401.00 | 14,727.00 | 12,891.96 | 800,442 |
| 2025-05-09 | 14,139.00 | 14,464.00 | 14,133.00 | 14,400.00 | 12,605.70 | 461,919 |
| 2025-05-08 | 14,301.00 | 14,406.00 | 14,098.00 | 14,200.00 | 12,430.63 | 797,327 |
| 2025-05-07 | 14,399.00 | 14,584.00 | 14,256.00 | 14,342.00 | 12,554.93 | 687,135 |
| 2025-05-06 | 15,294.00 | 15,430.00 | 15,028.00 | 15,080.00 | 12,442.88 | 554,301 |
| 2025-05-05 | 15,691.00 | 15,700.00 | 15,103.00 | 15,206.00 | 12,546.85 | 930,329 |
| 2025-05-02 | 15,202.00 | 15,783.00 | 15,068.00 | 15,690.00 | 12,946.21 | 503,988 |
| 2025-04-30 | 15,426.00 | 15,605.00 | 15,086.00 | 15,202.00 | 12,543.55 | 905,778 |
| 2025-04-29 | 15,350.00 | 15,572.00 | 15,350.00 | 15,470.00 | 12,764.68 | 532,878 |
| 2025-04-25 | 15,600.00 | 15,604.00 | 15,300.00 | 15,336.00 | 12,654.11 | 585,858 |
| 2025-04-24 | 15,545.00 | 15,609.00 | 15,360.00 | 15,438.00 | 12,738.28 | 623,502 |
| 2025-04-23 | 15,250.00 | 15,759.00 | 15,201.00 | 15,650.00 | 12,913.20 | 850,521 |
| 2025-04-22 | 15,291.00 | 15,291.00 | 15,000.00 | 15,237.00 | 12,572.43 | 567,275 |
| 2025-04-17 | 15,000.00 | 15,202.00 | 14,778.00 | 15,077.00 | 12,440.41 | 670,393 |
| 2025-04-16 | 14,950.00 | 15,133.00 | 14,400.00 | 15,000.00 | 12,376.87 | 515,721 |
| 2025-04-15 | 15,180.00 | 15,240.00 | 14,966.00 | 15,020.00 | 12,393.37 | 984,623 |
| 2025-04-14 | 15,000.00 | 15,100.00 | 14,874.00 | 15,044.00 | 12,413.18 | 743,601 |
| 2025-04-11 | 14,800.00 | 14,802.00 | 14,519.00 | 14,740.00 | 12,162.34 | 1,202,809 |
| 2025-04-10 | 14,600.00 | 14,857.00 | 14,444.00 | 14,581.00 | 12,031.14 | 733,031 |
| 2025-04-09 | 14,399.00 | 14,424.00 | 13,844.00 | 14,004.00 | 11,555.05 | 812,846 |
| 2025-04-08 | 14,399.00 | 14,633.00 | 13,610.00 | 14,531.00 | 11,989.89 | 1,112,868 |
| 2025-04-07 | 13,968.00 | 14,289.00 | 13,352.00 | 13,748.00 | 11,343.82 | 1,891,443 |
| 2025-04-04 | 15,200.00 | 15,200.00 | 14,318.00 | 14,318.00 | 11,814.14 | 1,250,056 |
| 2025-04-03 | 15,288.00 | 15,416.00 | 14,828.00 | 14,963.00 | 12,346.34 | 1,168,993 |
| 2025-04-02 | 15,400.00 | 15,738.00 | 15,288.00 | 15,666.00 | 12,926.40 | 1,046,637 |
| 2025-04-01 | 15,000.00 | 15,320.00 | 14,870.00 | 15,293.00 | 12,618.63 | 715,402 |
| 2025-03-31 | 15,270.00 | 15,344.00 | 14,835.00 | 14,835.00 | 12,240.73 | 1,203,097 |
| 2025-03-28 | 15,320.00 | 15,380.00 | 15,171.00 | 15,340.00 | 12,657.41 | 696,395 |
| 2025-03-27 | 15,909.00 | 15,909.00 | 15,217.00 | 15,328.00 | 12,647.51 | 848,935 |
| 2025-03-26 | 15,550.00 | 15,923.00 | 15,550.00 | 15,752.00 | 12,997.37 | 795,600 |
| 2025-03-25 | 15,650.00 | 15,701.00 | 15,379.00 | 15,662.00 | 12,923.10 | 518,940 |
| 2025-03-24 | 15,320.00 | 15,586.00 | 15,300.00 | 15,481.00 | 12,773.76 | 858,590 |
| 2025-03-20 | 15,290.00 | 15,550.00 | 15,093.00 | 15,371.00 | 12,682.99 | 11,509,260 |
| 2025-03-19 | 15,257.00 | 15,509.00 | 15,200.00 | 15,440.00 | 12,739.93 | 2,992,061 |
| 2025-03-18 | 15,757.00 | 15,757.00 | 15,256.00 | 15,290.00 | 12,616.16 | 2,217,870 |
| 2025-03-17 | 15,500.00 | 15,970.00 | 15,477.00 | 15,676.00 | 12,934.66 | 1,795,328 |
| 2025-03-14 | 15,500.00 | 16,005.00 | 15,317.00 | 15,841.00 | 13,070.80 | 1,473,606 |
| 2025-03-13 | 15,325.00 | 16,250.00 | 15,288.00 | 15,522.00 | 12,807.59 | 1,713,976 |
| 2025-03-12 | 15,354.00 | 15,419.00 | 15,152.00 | 15,296.00 | 12,621.11 | 701,867 |
| 2025-03-11 | 14,925.00 | 15,308.00 | 14,925.00 | 15,308.00 | 12,631.01 | 970,684 |
| 2025-03-10 | 15,100.00 | 15,272.00 | 15,021.00 | 15,055.00 | 12,422.25 | 747,550 |
| 2025-03-07 | 15,500.00 | 15,749.00 | 14,701.00 | 15,098.00 | 12,457.73 | 1,528,452 |
| 2025-03-06 | 15,750.00 | 16,112.00 | 15,614.00 | 15,683.00 | 12,940.43 | 828,538 |
| 2025-03-05 | 15,800.00 | 15,958.00 | 15,635.00 | 15,714.00 | 12,966.01 | 1,200,558 |
| 2025-03-04 | 16,200.00 | 16,200.00 | 15,502.00 | 15,540.00 | 12,822.44 | 1,153,642 |
| 2025-03-03 | 16,000.00 | 16,280.00 | 15,629.00 | 16,051.00 | 13,244.08 | 785,470 |
| 2025-02-28 | 15,651.00 | 15,753.00 | 15,062.00 | 15,592.00 | 12,865.35 | 25,748,779 |
| 2025-02-27 | 16,100.00 | 16,100.00 | 15,650.00 | 15,676.00 | 12,934.66 | 2,281,304 |
| 2025-02-26 | 16,063.00 | 16,287.00 | 15,822.00 | 16,000.00 | 13,202.00 | 2,124,993 |
| 2025-02-25 | 16,050.00 | 16,481.00 | 16,012.00 | 16,200.00 | 13,367.02 | 1,293,844 |
| 2025-02-24 | 16,720.00 | 16,720.00 | 16,200.00 | 16,270.00 | 13,424.78 | 1,170,283 |
| 2025-02-21 | 16,650.00 | 16,779.00 | 16,508.00 | 16,661.00 | 13,747.40 | 586,673 |
| 2025-02-20 | 16,450.00 | 16,740.00 | 16,423.00 | 16,643.00 | 13,732.55 | 648,179 |
| 2025-02-19 | 16,528.00 | 16,656.00 | 16,295.00 | 16,396.00 | 13,528.75 | 1,172,012 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 700.0000 ZAC |
| 2026-05-06 | 1,000.0000 ZAC |
| 2025-10-01 | 843.0000 ZAC |
| 2025-05-07 | 866.0000 ZAC |
| 2024-10-02 | 796.0000 ZAC |
| 2024-05-08 | 1,010.0000 ZAC |
| 2023-09-27 | 1,143.0000 ZAC |
| 2023-05-03 | 1,136.0000 ZAC |
| 2022-09-28 | 1,593.0000 ZAC |
| 2022-05-04 | 1,175.0000 ZAC |
| 2021-09-29 | 2,077.0001 ZAC |
| 2021-04-28 | 543.0000 ZAC |
| 2020-09-22 | 643.0000 ZAC |
| 2020-04-22 | 566.0000 ZAC |
| 2019-10-09 | 897.0000 ZAC |
| 2019-05-07 | 555.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.