Sibanye Stillwater Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3,850.00 | 3,850.00 | 3,699.00 | 3,771.00 | 3,771.00 | 5,914,015 |
| 2026-10-22 | 3,989.00 | 3,989.00 | 3,813.00 | 3,843.00 | 3,843.00 | 8,773,000 |
| 2026-10-21 | 4,000.00 | 4,072.00 | 3,940.00 | 4,021.00 | 4,021.00 | 6,729,591 |
| 2026-10-20 | 4,053.00 | 4,069.00 | 3,932.00 | 4,069.00 | 4,069.00 | 8,527,487 |
| 2026-10-19 | 4,208.00 | 4,209.00 | 4,000.00 | 4,006.00 | 4,006.00 | 9,127,466 |
| 2026-10-16 | 4,100.00 | 4,207.00 | 4,037.00 | 4,207.00 | 4,207.00 | 8,152,675 |
| 2026-10-15 | 3,953.00 | 4,054.00 | 3,923.00 | 4,043.00 | 4,043.00 | 13,689,373 |
| 2026-10-14 | 4,105.00 | 4,149.00 | 3,916.00 | 3,923.00 | 3,923.00 | 8,683,895 |
| 2026-10-13 | 4,165.00 | 4,198.00 | 4,053.00 | 4,086.00 | 4,086.00 | 7,151,574 |
| 2026-10-12 | 4,178.00 | 4,178.00 | 4,043.00 | 4,075.00 | 4,075.00 | 7,385,844 |
| 2026-10-09 | 4,162.00 | 4,183.00 | 4,074.00 | 4,107.00 | 4,107.00 | 8,736,609 |
| 2026-10-08 | 4,049.00 | 4,098.00 | 3,947.00 | 4,046.00 | 4,046.00 | 11,537,754 |
| 2026-10-07 | 4,095.00 | 4,114.00 | 3,893.00 | 4,028.00 | 4,028.00 | 12,667,432 |
| 2026-10-06 | 4,114.00 | 4,165.00 | 4,055.00 | 4,115.00 | 4,115.00 | 10,706,374 |
| 2026-10-05 | 4,235.00 | 4,270.00 | 4,047.00 | 4,140.00 | 4,140.00 | 8,757,064 |
| 2026-10-02 | 4,190.00 | 4,288.00 | 4,149.00 | 4,155.00 | 4,155.00 | 8,324,889 |
| 2026-10-01 | 4,245.00 | 4,245.00 | 4,086.00 | 4,185.00 | 4,185.00 | 12,490,941 |
| 2026-09-30 | 4,181.00 | 4,365.00 | 4,176.00 | 4,241.00 | 4,241.00 | 16,079,660 |
| 2026-09-29 | 4,160.00 | 4,223.00 | 4,107.00 | 4,144.00 | 4,144.00 | 13,639,454 |
| 2026-09-28 | 4,187.00 | 4,244.00 | 4,029.00 | 4,139.00 | 4,139.00 | 14,519,909 |
| 2026-09-25 | 4,251.00 | 4,390.00 | 4,228.00 | 4,316.00 | 4,316.00 | 16,769,505 |
| 2026-09-23 | 4,585.00 | 4,585.00 | 4,270.00 | 4,326.00 | 4,326.00 | 12,426,531 |
Page 1 of 1 · 22 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 201.0000 ZAC |
| 2026-03-18 | 131.0000 ZAC |
| 2023-09-20 | 53.0000 ZAC |
| 2023-03-22 | 122.0000 ZAC |
| 2022-09-14 | 138.0000 ZAC |
| 2022-03-23 | 187.0000 ZAC |
| 2021-09-15 | 292.0000 ZAC |
| 2021-03-17 | 321.0000 ZAC |
| 2020-09-16 | 50.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.