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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 22, 2025	14,197	14,056	14,056	14,224	14,001	377,423
May 21, 2025	14,330	14,185	14,186	14,500	14,157	1.21M
May 20, 2025	14,750	14,300	14,299	14,750	14,182	1.01M
May 19, 2025	14,478	14,699	14,699	14,795	14,416	803,591
May 16, 2025	14,523	14,459	14,459	14,621	14,443	53,578
May 15, 2025	14,901	14,506	14,506	14,901	14,506	292,085
May 14, 2025	14,700	14,836	14,837	14,937	14,655	1.14M
May 13, 2025	14,727	14,709	14,709	15,149	14,575	703,084
May 12, 2025	14,406	14,726	14,726	14,838	14,401	800,442
May 09, 2025	14,139	14,398	14,398	14,464	14,133	461,919
May 08, 2025	14,301	14,200	14,202	14,406	14,098	797,327
May 07, 2025	14,399	14,340	14,340	14,584	14,256	687,135
May 06, 2025	15,294	15,060	15,060	15,430	15,055	345,702
May 05, 2025	15,691	15,206	15,205	15,700	15,103	930,329
May 02, 2025	15,202	15,690	15,692	15,783	15,068	499,299
April 30, 2025	15,426	15,204	15,204	15,605	15,086	905,778
April 29, 2025	15,350	15,470	15,469	15,572	15,350	449,028
April 25, 2025	15,600	15,336	15,335	15,604	15,300	585,858
April 24, 2025	15,545	15,437	15,437	15,609	15,360	623,502
April 23, 2025	15,250	15,649	15,649	15,759	15,201	1.05M
April 22, 2025	15,291	15,238	15,238	15,291	15,000	567,275
April 17, 2025	15,000	15,077	15,079	15,202	14,778	670,393
April 16, 2025	14,950	14,998	14,998	15,133	14,400	515,721
April 15, 2025	15,180	15,022	15,022	15,240	14,966	984,623
April 14, 2025	15,000	15,045	15,045	15,100	14,874	743,601
April 11, 2025	14,800	14,742	14,742	14,802	14,519	1.2M
April 10, 2025	14,600	14,579	14,579	14,857	14,444	733,031
April 09, 2025	14,399	14,002	14,002	14,424	13,844	812,846
April 08, 2025	14,399	14,532	14,532	14,633	13,610	1.11M
April 07, 2025	13,968	13,747	13,747	14,289	13,352	1.89M
April 04, 2025	15,200	14,318	14,318	15,200	14,318	1.24M
April 03, 2025	15,288	14,965	14,965	15,416	14,828	1.17M
April 02, 2025	15,400	15,665	15,665	15,738	15,288	1.05M

Exxaro Resources Limited (EXX.JO) JNB