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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 10, 2025	18,602	18,750	18,752	18,895	18,601	179,479
November 07, 2025	18,811	18,524	18,522	18,811	18,423	1.03M
November 06, 2025	18,731	18,821	18,823	19,032	18,710	223,412
November 05, 2025	18,336	18,950	18,950	18,950	18,294	519,619
November 04, 2025	18,100	18,336	18,335	18,400	17,853	599,716
November 03, 2025	17,800	17,966	17,966	18,074	17,534	1.03M
October 31, 2025	17,603	17,865	17,865	17,891	17,457	126,027
October 30, 2025	17,690	17,603	17,603	17,838	17,316	900,447
October 29, 2025	17,154	17,409	17,409	17,618	17,154	432,155
October 28, 2025	16,890	17,235	17,234	17,689	16,889	292,885
October 27, 2025	17,050	16,893	16,893	17,238	16,804	436,979
October 24, 2025	17,598	17,093	17,093	17,849	17,093	207,380
October 23, 2025	16,955	17,539	17,541	17,550	16,955	246,294
October 22, 2025	17,306	17,052	17,053	17,389	16,947	324,789
October 21, 2025	17,408	17,184	17,186	17,408	17,044	517,583
October 20, 2025	17,077	17,135	17,135	17,409	17,068	345,243
October 17, 2025	17,550	17,296	17,296	17,550	17,082	497,867
October 16, 2025	17,701	17,510	17,511	17,832	17,400	451,645
October 15, 2025	17,481	17,834	17,834	17,904	17,481	120
October 14, 2025	17,400	17,325	17,326	17,462	17,059	784,476
October 13, 2025	17,000	17,303	17,303	17,303	17,000	390,018
October 10, 2025	16,800	17,311	17,310	17,456	16,800	542,927
October 09, 2025	17,400	17,278	17,276	17,496	17,156	1.01M
October 08, 2025	17,024	17,133	17,133	17,133	16,866	378,693
October 07, 2025	17,194	17,041	17,040	17,324	16,947	588,653
October 06, 2025	17,298	17,205	17,205	17,443	17,150	489,191
October 03, 2025	17,200	17,290	17,288	17,417	17,143	839,400
October 02, 2025	17,500	17,200	17,198	17,500	16,985	690,172
October 01, 2025	17,211	16,956	16,956	17,429	16,923	949,780
September 30, 2025	17,635	17,870	17,870	17,969	17,604	4
September 29, 2025	17,604	17,848	17,851	18,056	17,580	1.17M
September 26, 2025	18,015	17,604	17,602	18,015	17,471	1.66M
September 25, 2025	17,940	17,844	17,844	18,499	17,844	1.67M
September 23, 2025	18,025	17,999	17,997	18,250	17,788	981,165
September 22, 2025	18,266	17,988	17,988	18,520	17,933	835,922
September 19, 2025	17,832	18,465	18,465	18,606	17,832	3.04M
September 18, 2025	18,200	18,057	18,057	18,200	17,777	547,532

Exxaro Resources Limited (EXX.JO) JNB