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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 17, 2025	17,811	17,890	17,890	18,155	17,786	226,854
September 16, 2025	18,355	18,030	18,029	18,397	17,932	742,075
September 15, 2025	18,302	17,961	17,961	18,425	17,859	432,188
September 12, 2025	18,600	18,355	18,355	18,632	18,355	447,145
September 11, 2025	18,500	18,517	18,518	18,617	18,137	395,672
September 10, 2025	18,300	18,344	18,344	18,498	18,196	380,762
September 09, 2025	18,250	18,365	18,366	18,675	18,199	1.29M
September 08, 2025	18,948	18,484	18,484	18,948	18,290	759,658
September 05, 2025	18,997	18,468	18,466	18,997	18,409	543,357
September 04, 2025	19,109	18,542	18,542	19,109	18,200	1.06M
September 03, 2025	19,400	18,192	18,194	19,400	18,172	1.89M
September 02, 2025	19,400	18,720	18,720	19,400	18,644	563,542
September 01, 2025	19,300	18,798	18,798	19,628	18,725	888,453
August 29, 2025	18,988	19,271	19,271	19,271	18,915	553,680
August 28, 2025	19,197	19,071	19,070	19,799	18,959	700,583
August 27, 2025	19,800	19,313.5	19,313.5	19,884	19,303	393,433
August 26, 2025	19,198	19,845	19,844	19,989	19,166	1.34M
August 25, 2025	18,800	19,274	19,274	19,384	18,799	710,287
August 22, 2025	17,573	18,711	18,711	18,797	17,573	298,345
August 21, 2025	16,802	17,801	17,803	18,478	16,802	1.43M
August 20, 2025	16,549	16,494	16,494	16,701	16,431	297,796
August 19, 2025	16,526	16,564	16,564	16,688	16,309	104,770
August 18, 2025	16,500	16,455	16,454	16,572	16,305	549,173
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

Exxaro Resources Limited (EXX.JO) JNB