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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	16,599	16,500	16,498	17,081	16,442	409,336
August 14, 2025	16,585	16,446	16,444	16,588	16,328	435,366
August 13, 2025	16,600	16,586	16,586	16,716	16,353	606,075
August 12, 2025	16,494	16,503	16,502	16,594	16,253	468,059
August 11, 2025	16,396	16,245	16,247	16,484	16,200	542,296
August 08, 2025	16,189	16,311	16,314	16,416	15,863	651,950
August 07, 2025	16,159	16,060	16,060	16,159	15,470	732,010
August 06, 2025	15,804	15,930	15,930	16,082	15,803	427,837
August 05, 2025	16,099	15,801	15,802	16,099	15,722	982,054
August 04, 2025	15,704	15,641	15,641	15,993	15,541	1.44M
August 01, 2025	15,935	15,704	15,704	16,164	15,704	620,245
July 31, 2025	16,022	15,927	15,927	16,125	15,810	762,618
July 30, 2025	16,465	16,119	16,119	16,469	16,060	754,005
July 29, 2025	16,203	16,315	16,315	16,581	16,046	558,852
July 28, 2025	16,620	16,202	16,202	16,900	16,030	1.48M
July 25, 2025	17,270	16,660	16,660	17,390	16,658	885,572
July 24, 2025	17,501	17,437	17,437	17,758	17,410	920,399
July 23, 2025	18,052	17,759	17,759	18,194	17,759	711,882
July 22, 2025	18,000	18,050	18,050	18,244	17,720	1.4M
July 21, 2025	17,464	17,594	17,594	17,728	17,462	1.01M
July 18, 2025	17,389	17,271	17,269	17,389	17,138	1.13M
July 17, 2025	17,419	17,089	17,089	17,516	16,871	1.74M
July 16, 2025	17,200	17,440	17,439	17,747	17,200	1.7M
July 15, 2025	16,899	17,327	17,326	17,476	16,886	938,468
July 14, 2025	16,688	16,907	16,907	17,174	16,688	1.14M
July 11, 2025	16,750	16,933	16,933	17,089	16,681	439,756
July 10, 2025	15,795	16,687	16,687	16,765	15,252	709,210
July 09, 2025	15,699	15,609	15,609	15,771	15,394	563,134
July 08, 2025	15,608	15,718	15,718	15,978	15,608	728,081
July 07, 2025	15,658	15,635	15,635	15,744	15,457	466,004
July 04, 2025	15,250	15,605	15,603	15,691	15,173	407,245
July 03, 2025	15,300	15,558	15,558	15,706	15,292	679,396
July 02, 2025	15,173	15,464	15,462	15,485	15,000	654,876
July 01, 2025	14,702	15,000	14,999	15,022	14,688	627,026
June 30, 2025	14,900	14,692	14,692	14,900	14,400	464,013
June 27, 2025	15,083	14,733	14,733	15,083	14,600	352,101
June 26, 2025	14,522	14,933	14,933	15,050	14,522	455,412
June 25, 2025	14,990	14,584	14,584	14,990	14,519	714,821
June 24, 2025	14,791	14,863	14,863	14,938	14,688	566,650
June 23, 2025	14,974	14,761	14,761	14,974	14,549	631,806
June 20, 2025	14,841	14,974	14,975	15,014	14,768	1.69M
June 19, 2025	14,818	14,813	14,813	14,903	14,642	390,508
June 18, 2025	15,029	14,801	14,801	15,029	14,600	814,467
June 17, 2025	14,703	14,764	14,764	14,994	14,703	731,050
June 13, 2025	15,186	14,975	14,975	15,254	14,928	489,944
June 12, 2025	15,073	15,118	15,117	15,212	15,020	533,638
June 11, 2025	15,020	15,191	15,191	15,350	15,020	762,619
June 10, 2025	15,100	15,142	15,142	15,309	15,000	897,178
June 09, 2025	15,198	15,096	15,096	15,288	14,971	755,873
June 06, 2025	15,175	15,042	15,042	15,198	14,950	998,812
June 05, 2025	14,737	14,960	14,959	15,119	14,737	849,791
June 04, 2025	14,550	14,712	14,712	14,819	14,530	423,512
June 03, 2025	14,711	14,565	14,565	14,768	14,482	379,585
June 02, 2025	14,500	14,713	14,713	14,760	14,500	434,284
May 30, 2025	14,797	14,700	14,698	14,861	14,648	1.08M
May 29, 2025	14,520	14,670	14,671	14,786	14,520	669,103
May 28, 2025	14,732	14,600	14,601	14,864	14,556	558,863
May 27, 2025	14,450	14,750	14,751	14,914	14,450	468,741
May 26, 2025	14,290	14,583	14,583	14,616	14,250	340,118
May 23, 2025	14,016	14,286	14,284	14,321	13,985	573,387

Exxaro Resources Limited (EXX.JO) JNB