Exxaro Resources Limited - EXX.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	17,401	17,448	17,448	17,797	17,207	1.73M
February 03, 2025	17,532	17,530	17,530	17,552	17,062	843,782
January 31, 2025	17,153	17,532	17,532	17,532	16,984	613,023
January 30, 2025	16,612	17,154	17,154	17,328	16,443	974,705
January 29, 2025	16,406	16,553	16,553	16,735	16,129	692,604
January 28, 2025	15,960	16,399	16,399	16,498	15,660	1.35M
January 27, 2025	15,758	15,763	15,763	15,804	15,562	433,274
January 24, 2025	15,546	15,756	15,756	15,932	15,332	563,096
January 23, 2025	15,400	15,322	15,322	15,401	15,205	567,837
January 22, 2025	15,615	15,483	15,483	15,870	15,378	931,285
January 21, 2025	15,700	15,540	15,540	15,700	15,535	576,518
January 20, 2025	15,600	15,699	15,699	15,750	15,533	411,236
January 17, 2025	15,419	15,662	15,662	15,784	15,419	556,746
January 16, 2025	15,843	15,526	15,526	15,884	15,482	119,722
January 15, 2025	15,698	15,722	15,722	15,897	15,305	893,340
January 14, 2025	15,056	15,455	15,455	15,658	15,056	839,165
January 13, 2025	15,450	15,054	15,054	15,450	14,929	917,408
January 10, 2025	15,224	15,318	15,318	15,467	15,192	635,860
January 09, 2025	15,355	15,303	15,303	15,515	15,189	561,132
January 08, 2025	15,464	15,226	15,226	15,464	15,165	685,164
January 07, 2025	15,679	15,341	15,341	15,722	15,179	455,063
January 06, 2025	15,600	15,656	15,656	16,020	15,478	638,925
January 03, 2025	16,079	15,891	15,891	16,079	15,769	417,414
January 02, 2025	16,050	15,956	15,956	16,050	15,786	491,565
December 31, 2024	15,650	15,794	15,794	15,848	15,526	150,426
December 30, 2024	15,750	15,599	15,599	15,847	15,415	526,523
December 27, 2024	16,039	15,710	15,710	16,099	15,523	530,921
December 24, 2024	16,199	15,957	15,957	16,199	15,825	147,886
December 23, 2024	15,897	15,867	15,867	16,035	15,834	382,279
December 20, 2024	16,200	15,895	15,895	16,200	15,708	2.36M
December 19, 2024	15,800	15,949	15,949	16,125	15,379	2.6M
December 18, 2024	16,453	15,896	15,896	16,758	15,801	1.74M
December 17, 2024	16,684	16,456	16,456	16,924	16,396	1.54M
December 13, 2024	17,216	16,866	16,866	17,339	16,600	494,122
December 12, 2024	17,303	17,161	17,161	17,486	17,103	289,434
December 11, 2024	17,291	17,239	17,239	17,376	17,113	591,769
December 10, 2024	17,111	17,362	17,362	17,598	17,044	588,079
December 09, 2024	16,603	17,584	17,584	17,584	16,480	1.09M
December 06, 2024	16,879	16,605	16,605	16,985	16,418	794,343
December 05, 2024	16,662	16,868	16,868	16,979	16,560	1.07M
December 04, 2024	17,100	16,662	16,662	17,425	16,253	1.48M
December 03, 2024	16,811	17,141	17,141	17,499	16,811	1.16M
December 02, 2024	16,660	16,898	16,898	17,100	16,660	594,615
November 29, 2024	16,866	16,693	16,693	17,100	16,636	777,429
November 28, 2024	17,090	16,902	16,902	17,145	16,700	638,438
November 27, 2024	17,527	17,024	17,024	17,527	16,845	769,904
November 26, 2024	16,969	17,551	17,551	17,598	16,640	1.2M
November 25, 2024	16,556	16,971	16,971	17,379	16,556	922,792
November 22, 2024	17,001	17,031	17,031	17,128	16,881	688,841
November 21, 2024	16,832	17,109	17,109	17,340	16,668	584,902
November 20, 2024	16,589	16,900	16,900	17,043	16,401	523,837
November 19, 2024	16,720	16,588	16,588	16,904	16,420	660,368
November 18, 2024	16,428	16,612	16,612	16,759	16,272	501,146
November 15, 2024	16,151	16,450	16,450	16,489	15,900	496,868
November 14, 2024	16,100	16,027	16,027	16,305	15,855	435,842
November 13, 2024	16,599	16,247	16,247	16,599	16,100	399,224
November 12, 2024	16,569	16,307	16,307	16,569	16,209	523,748
November 11, 2024	16,581	16,401	16,401	16,720	16,260	721,487
November 08, 2024	16,794	16,751	16,751	16,800	16,276	724,385
November 07, 2024	16,679	16,594	16,594	16,679	16,357	504,188

Exxaro Resources Limited (EXX.JO) JNB