Exxaro Resources Limited (JSE:EXX)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 17,604
-240 (-1.34%)
Sep 26, 2025, 5:00 PM SAST
Exxaro Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 18,015.00 | 18,015.00 | 17,471.00 | 17,604.00 | 17,602.00 | -1.34% | 1,661,804 |
| Sep 25, 2025 | 17,940.00 | 18,499.00 | 17,844.00 | 17,844.00 | 17,844.00 | -0.85% | 1,670,860 |
| Sep 23, 2025 | 18,025.00 | 18,250.00 | 17,788.00 | 17,997.00 | 17,997.00 | 0.05% | 984,904 |
| Sep 22, 2025 | 18,266.00 | 18,520.00 | 17,933.00 | 17,988.00 | 17,988.00 | -2.59% | 835,922 |
| Sep 19, 2025 | 17,832.00 | 18,606.00 | 17,832.00 | 18,466.00 | 18,466.00 | 2.25% | 3,037,126 |
| Sep 18, 2025 | 18,200.00 | 18,200.00 | 17,777.00 | 18,059.00 | 18,059.00 | 0.84% | 547,532 |
| Sep 17, 2025 | 17,811.00 | 18,155.00 | 17,786.00 | 17,909.00 | 17,909.00 | -0.67% | 552,819 |
| Sep 16, 2025 | 18,355.00 | 18,397.00 | 17,932.00 | 18,029.00 | 18,029.00 | 0.38% | 742,075 |
| Sep 15, 2025 | 18,302.00 | 18,425.00 | 17,859.00 | 17,961.00 | 17,961.00 | -2.15% | 432,188 |
| Sep 12, 2025 | 18,600.00 | 18,632.00 | 18,355.00 | 18,355.00 | 18,355.00 | -0.88% | 447,145 |
| Sep 11, 2025 | 18,500.00 | 18,617.00 | 18,137.00 | 18,518.00 | 18,518.00 | 0.95% | 395,672 |
| Sep 10, 2025 | 18,300.00 | 18,498.00 | 18,196.00 | 18,344.00 | 18,344.00 | -0.12% | 380,762 |
| Sep 9, 2025 | 18,250.00 | 18,675.00 | 18,199.00 | 18,366.00 | 18,366.00 | -0.64% | 1,288,769 |
| Sep 8, 2025 | 18,948.00 | 18,948.00 | 18,290.00 | 18,484.00 | 18,484.00 | 0.10% | 759,658 |
| Sep 5, 2025 | 18,997.00 | 18,997.00 | 18,409.00 | 18,466.00 | 18,466.00 | -0.41% | 543,357 |
| Sep 4, 2025 | 19,109.00 | 19,109.00 | 18,200.00 | 18,542.00 | 18,542.00 | 1.91% | 1,109,633 |
| Sep 3, 2025 | 19,400.00 | 19,400.00 | 18,172.00 | 18,194.00 | 18,194.00 | -2.81% | 1,886,930 |
| Sep 2, 2025 | 19,400.00 | 19,400.00 | 18,644.00 | 18,720.00 | 18,720.00 | -0.41% | 563,542 |
| Sep 1, 2025 | 19,300.00 | 19,628.00 | 18,725.00 | 18,798.00 | 18,798.00 | -2.45% | 888,453 |
| Aug 29, 2025 | 18,988.00 | 19,271.00 | 18,915.00 | 19,271.00 | 19,271.00 | 1.05% | 553,680 |
| Aug 28, 2025 | 19,197.00 | 19,799.00 | 18,959.00 | 19,070.00 | 19,070.00 | -0.65% | 753,843 |
| Aug 27, 2025 | 19,800.00 | 19,884.00 | 19,162.00 | 19,195.00 | 19,195.00 | -3.27% | 648,094 |
| Aug 26, 2025 | 19,198.00 | 19,989.00 | 19,166.00 | 19,844.00 | 19,844.00 | 2.96% | 1,341,911 |
| Aug 25, 2025 | 18,800.00 | 19,384.00 | 18,799.00 | 19,274.00 | 19,274.00 | 3.20% | 710,287 |
| Aug 22, 2025 | 17,573.00 | 18,833.00 | 17,573.00 | 18,677.00 | 18,677.00 | 4.91% | 914,297 |
| Aug 21, 2025 | 16,802.00 | 18,478.00 | 16,802.00 | 17,803.00 | 17,803.00 | 7.87% | 1,428,706 |
| Aug 20, 2025 | 16,549.00 | 16,701.00 | 16,431.00 | 16,504.00 | 16,504.00 | -0.28% | 630,347 |
| Aug 19, 2025 | 16,526.00 | 16,688.00 | 16,309.00 | 16,550.00 | 16,550.00 | 0.58% | 565,662 |
| Aug 18, 2025 | 16,500.00 | 16,572.00 | 16,305.00 | 16,454.00 | 16,454.00 | -0.27% | 563,943 |
| Aug 15, 2025 | 16,599.00 | 17,081.00 | 16,442.00 | 16,498.00 | 16,498.00 | 0.33% | 409,336 |
| Aug 14, 2025 | 16,585.00 | 16,588.00 | 16,328.00 | 16,444.00 | 16,444.00 | -0.86% | 439,979 |
| Aug 13, 2025 | 16,600.00 | 16,716.00 | 16,353.00 | 16,586.00 | 16,586.00 | 0.51% | 606,075 |
| Aug 12, 2025 | 16,494.00 | 16,594.00 | 16,253.00 | 16,502.00 | 16,502.00 | 1.57% | 476,109 |
| Aug 11, 2025 | 16,396.00 | 16,484.00 | 16,200.00 | 16,247.00 | 16,247.00 | -0.41% | 542,296 |
| Aug 8, 2025 | 16,189.00 | 16,416.00 | 15,863.00 | 16,314.00 | 16,314.00 | 1.58% | 651,950 |
| Aug 7, 2025 | 16,159.00 | 16,159.00 | 15,470.00 | 16,060.00 | 16,060.00 | 0.82% | 800,960 |
| Aug 6, 2025 | 15,804.00 | 16,082.00 | 15,803.00 | 15,930.00 | 15,930.00 | 0.81% | 427,837 |
| Aug 5, 2025 | 16,099.00 | 16,099.00 | 15,722.00 | 15,802.00 | 15,802.00 | 1.03% | 984,951 |
| Aug 4, 2025 | 15,704.00 | 15,993.00 | 15,541.00 | 15,641.00 | 15,641.00 | -0.40% | 1,436,438 |
| Aug 1, 2025 | 15,935.00 | 16,164.00 | 15,704.00 | 15,704.00 | 15,704.00 | -1.40% | 620,245 |
| Jul 31, 2025 | 16,022.00 | 16,125.00 | 15,810.00 | 15,927.00 | 15,927.00 | -1.19% | 762,618 |
| Jul 30, 2025 | 16,465.00 | 16,469.00 | 16,060.00 | 16,119.00 | 16,119.00 | -1.20% | 754,005 |
| Jul 29, 2025 | 16,203.00 | 16,581.00 | 16,046.00 | 16,315.00 | 16,315.00 | 0.70% | 558,852 |
| Jul 28, 2025 | 16,620.00 | 16,900.00 | 16,030.00 | 16,202.00 | 16,202.00 | -2.75% | 1,481,606 |
| Jul 25, 2025 | 17,270.00 | 17,390.00 | 16,658.00 | 16,660.00 | 16,660.00 | -4.46% | 885,572 |
| Jul 24, 2025 | 17,501.00 | 17,758.00 | 17,410.00 | 17,437.00 | 17,437.00 | -1.81% | 920,399 |
| Jul 23, 2025 | 18,052.00 | 18,194.00 | 17,759.00 | 17,759.00 | 17,759.00 | -1.61% | 711,882 |
| Jul 22, 2025 | 18,000.00 | 18,244.00 | 17,720.00 | 18,050.00 | 18,050.00 | 2.59% | 1,400,099 |
| Jul 21, 2025 | 17,464.00 | 17,728.00 | 17,462.00 | 17,594.00 | 17,594.00 | 1.88% | 1,014,810 |
| Jul 18, 2025 | 17,389.00 | 17,389.00 | 17,138.00 | 17,269.00 | 17,269.00 | 1.05% | 1,125,154 |