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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 06, 2026	19,421	19,673	19,673	19,673	19,272	307,460
February 05, 2026	19,800	19,383	19,383	19,800	19,208	409,715
February 04, 2026	19,398	19,591	19,591	19,934	19,233	112,274
February 03, 2026	18,947	19,398	19,398	19,561	18,947	923,164
February 02, 2026	18,440	18,947	18,947	18,957	17,802	497,254
January 30, 2026	19,400	18,439	18,439	19,400	18,439	801,730
January 29, 2026	19,200	19,000	19,000	19,499	18,965	753,299
January 28, 2026	18,840	19,077	19,077	19,093	18,674	584,460
January 27, 2026	19,000	18,839	18,839	19,015	18,482	608,992
January 26, 2026	18,996	19,000	19,000	19,183	18,786	590,887
January 23, 2026	18,688	18,860	18,840	18,871	18,512	555,137
January 22, 2026	18,750	18,748	18,749	18,774	18,242	527,751
January 21, 2026	18,500	18,600	18,598	19,097	18,489	639,437
January 20, 2026	18,500	18,451	18,449	18,619	18,102	733,683
January 19, 2026	18,200	18,488	18,488	18,596	18,200	193,884
January 16, 2026	18,973	18,515	18,516	18,973	18,264	486,190
January 15, 2026	19,100	18,722	18,721	19,100	18,500	601,149
January 14, 2026	18,999	19,000	19,002	19,075	18,491	192,421
January 13, 2026	19,073	18,810	18,810	19,073	18,810	53,445
January 12, 2026	18,800	19,040	19,041	19,069	18,641	278,483
January 09, 2026	18,800	18,976	18,976	19,065	18,771	172,787
January 08, 2026	18,001	18,710	18,709	18,753	18,001	341,237
January 07, 2026	18,799	18,807	18,805	18,863	18,376	392,451
January 06, 2026	18,476	18,518	18,517	18,787	18,200	523,305
January 05, 2026	18,299	18,476	18,476	18,499	18,022	345,610
January 02, 2026	18,200	18,114	18,111	18,260	17,713	157,702
December 31, 2025	17,825	17,900	17,901	18,145	17,703	116,974
December 30, 2025	17,950	17,761	17,763	18,015	17,612	181,505
December 29, 2025	17,481	17,873	17,875	18,088	17,481	175,839
December 24, 2025	17,227	17,756	17,758	17,830	17,227	24,382
December 23, 2025	17,227	17,731	17,731	17,731	17,227	161,171
December 22, 2025	17,332	17,443	17,442	17,535	17,260	123,257
December 19, 2025	17,400	17,332	17,334	17,548	17,003	1.5M
December 18, 2025	17,365	17,364	17,366	17,402	17,147	356,834
December 17, 2025	17,188	17,147	17,149	17,319	16,916	505,476
December 15, 2025	17,396	17,084	17,084	17,396	17,084	283,379
December 12, 2025	17,000	17,394	17,394	17,602	17,000	320,570
December 11, 2025	16,869	16,998	16,998	17,337	16,869	173,382
December 10, 2025	17,285	17,118	17,121	17,285	16,864	614,928
December 09, 2025	17,069	16,912	16,911	17,220	16,833	625,939
December 08, 2025	16,910	17,162	17,162	17,218	16,910	552,155
December 05, 2025	17,000	17,150	17,151	17,536	16,924	1.04M
December 04, 2025	17,784	17,320	17,320	17,784	17,314	505,117
December 03, 2025	17,229	17,784	17,784	17,784	17,220	500,688
December 02, 2025	17,200	17,228	17,228	17,583	16,422	835,842
December 01, 2025	17,555	17,523	17,523	17,580	17,240	1.34M
November 28, 2025	17,702	17,392	17,393	17,748	17,201	1.32M
November 27, 2025	17,808	17,749	17,750	17,868	17,656	402,258
November 26, 2025	17,999	17,809	17,809	18,399	17,402	627,285
November 25, 2025	17,618	17,698	17,699	17,860	17,458	682,846
November 24, 2025	18,000	17,608	17,608	18,411	17,501	1.3M
November 21, 2025	18,366	18,104	18,053	18,613	17,990	589,359
November 20, 2025	18,301	18,823	18,826	18,849	18,301	745,079
November 19, 2025	17,811	18,286	18,288	18,317	17,811	230,233
November 18, 2025	18,200	17,897	17,897	18,200	17,708	709,653
November 17, 2025	18,195	18,302	18,302	18,392	18,195	422,358
November 14, 2025	18,100	18,350	18,350	18,574	18,100	246,497
November 13, 2025	18,750	18,625	18,625	18,833	18,551	202,747
November 12, 2025	18,650	18,671	18,671	18,709	18,449	5
November 11, 2025	18,740	18,560	18,560	18,858	18,560	1,803

Exxaro Resources Limited (EXX.JO) JNB