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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Exxaro Resources Limited (EXX.JO) JNB