South32 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	2.59	2.64	2.59	2.64	2.64	1.54%	2,000
Feb 19, 2026	2.60	2.60	2.60	2.60	2.60	-1.52%	-
Feb 18, 2026	2.56	2.64	2.56	2.64	2.64	1.15%	1,823
Feb 17, 2026	2.61	2.61	2.61	2.61	2.61	-	-
Feb 16, 2026	2.61	2.61	2.61	2.61	2.61	0.38%	218
Feb 13, 2026	2.60	2.60	2.60	2.60	2.60	-2.99%	-
Feb 12, 2026	2.68	2.68	2.68	2.68	2.68	-4.29%	2,700
Feb 11, 2026	2.71	2.80	2.71	2.80	2.80	3.70%	700
Feb 10, 2026	2.66	2.70	2.66	2.70	2.70	0.04%	3,000
Feb 9, 2026	2.64	2.70	2.64	2.70	2.70	2.23%	14,899
Feb 6, 2026	2.54	2.64	2.54	2.64	2.64	-0.75%	2,000
Feb 5, 2026	2.69	2.69	2.66	2.66	2.66	-2.96%	4,860
Feb 4, 2026	2.81	2.81	2.74	2.74	2.74	2.24%	13,065
Feb 3, 2026	2.63	2.70	2.60	2.68	2.68	3.51%	103,500
Feb 2, 2026	2.58	2.61	2.53	2.59	2.59	-2.19%	60,910
Jan 30, 2026	2.68	2.68	2.65	2.65	2.65	-3.00%	3,491
Jan 29, 2026	2.73	2.80	2.73	2.73	2.73	3.41%	4,000
Jan 28, 2026	2.64	2.64	2.64	2.64	2.64	0.04%	-
Jan 27, 2026	2.62	2.64	2.58	2.64	2.64	-0.04%	8,459
Jan 26, 2026	2.64	2.64	2.64	2.64	2.64	0.88%	2,000
Jan 23, 2026	2.62	2.62	2.60	2.62	2.62	3.68%	5,500
Jan 22, 2026	2.50	2.52	2.50	2.52	2.52	4.30%	1,129
Jan 21, 2026	2.37	2.42	2.37	2.42	2.42	-0.37%	2,000
Jan 20, 2026	2.40	2.43	2.36	2.43	2.43	1.21%	5,787
Jan 19, 2026	2.40	2.40	2.40	2.40	2.40	1.69%	-
Jan 16, 2026	2.36	2.36	2.36	2.36	2.36	-1.67%	-
Jan 15, 2026	2.41	2.41	2.40	2.40	2.40	4.35%	1,550
Jan 14, 2026	2.29	2.30	2.29	2.30	2.30	0.48%	2,000
Jan 13, 2026	2.30	2.30	2.29	2.29	2.29	-0.48%	2,707
Jan 12, 2026	2.20	2.30	2.20	2.30	2.30	4.31%	800
Jan 9, 2026	2.17	2.21	2.17	2.21	2.21	1.61%	210
Jan 8, 2026	2.20	2.20	2.17	2.17	2.17	-3.47%	1,000
Jan 7, 2026	2.17	2.25	2.17	2.25	2.25	6.04%	7,695
Jan 6, 2026	2.20	2.20	2.12	2.12	2.12	-0.24%	-
Jan 5, 2026	2.04	2.13	2.04	2.13	2.13	3.06%	1,500
Jan 2, 2026	1.97	2.08	1.97	2.06	2.06	5.31%	10,634
Dec 30, 2025	1.96	1.96	1.96	1.96	1.96	-2.59%	-
Dec 29, 2025	2.01	2.01	2.01	2.01	2.01	4.25%	175
Dec 23, 2025	1.93	1.93	1.93	1.93	1.93	0.68%	-
Dec 22, 2025	1.92	1.92	1.92	1.92	1.92	-0.73%	-
Dec 19, 2025	1.95	1.96	1.93	1.93	1.93	3.38%	8,777
Dec 18, 2025	1.87	1.87	1.87	1.87	1.87	-5.47%	-
Dec 17, 2025	1.90	1.97	1.90	1.97	1.97	4.11%	1,111
Dec 16, 2025	1.90	1.90	1.90	1.90	1.90	-3.41%	-
Dec 15, 2025	1.93	1.96	1.93	1.96	1.96	-0.86%	500
Dec 12, 2025	1.96	2.04	1.96	1.98	1.98	2.33%	1,695
Dec 11, 2025	1.90	1.96	1.90	1.94	1.94	0.78%	4,132
Dec 10, 2025	1.92	1.92	1.92	1.92	1.92	1.05%	-
Dec 9, 2025	1.90	1.90	1.90	1.90	1.90	-1.04%	-
Dec 8, 2025	1.92	1.92	1.92	1.92	1.92	-1.08%	-