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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 01, 2025	15,000	15,291	15,291	15,320	14,870	715,402
March 31, 2025	15,270	14,835	14,835	15,344	14,835	1.2M
March 28, 2025	15,320	15,341	15,341	15,380	15,171	696,395
March 27, 2025	15,909	15,329	15,329	15,909	15,217	848,935
March 26, 2025	15,550	15,755	15,755	15,923	15,550	795,600
March 25, 2025	15,650	15,664	15,664	15,701	15,379	518,940
March 24, 2025	15,320	15,479	15,479	15,586	15,300	858,590
March 20, 2025	15,290	15,369	15,369	15,550	15,093	11.51M
March 19, 2025	15,257	15,442	15,442	15,509	15,200	2.97M
March 18, 2025	15,757	15,292	15,292	15,757	15,256	2.22M
March 17, 2025	15,500	15,679	15,679	15,970	15,477	1.8M
March 14, 2025	15,500	15,838	15,838	16,005	15,317	1.47M
March 13, 2025	15,325	15,429	15,429	16,250	15,288	594,255
March 12, 2025	15,354	15,297	15,297	15,419	15,152	701,867
March 11, 2025	14,925	15,307	15,307	15,308	14,925	970,684
March 10, 2025	15,100	15,057	15,057	15,272	15,021	747,550
March 07, 2025	15,500	15,099	15,099	15,749	14,701	1.53M
March 06, 2025	15,750	15,685	15,685	16,112	15,614	828,538
March 05, 2025	15,800	15,716	15,716	15,958	15,635	1.2M
March 04, 2025	16,200	15,541	15,541	16,200	15,502	1.15M
March 03, 2025	16,000	16,050	16,050	16,280	15,629	785,470

Exxaro Resources Limited (EXX.JO) JNB