Exxaro Resources Limited (JSE:EXX)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 16,585
+82 (0.50%)
Aug 13, 2025, 5:00 PM SAST
Stericycle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 16,600.00 | 16,716.00 | 16,353.00 | 16,585.00 | 16,586.00 | 0.50% | 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 |
| Jul 17, 2025 | 17,419.00 | 17,516.00 | 16,871.00 | 17,089.00 | 17,089.00 | -2.01% | 1,740,301 |
| Jul 16, 2025 | 17,200.00 | 17,747.00 | 17,200.00 | 17,439.00 | 17,439.00 | 0.65% | 1,703,274 |
| Jul 15, 2025 | 16,899.00 | 17,476.00 | 16,886.00 | 17,326.00 | 17,326.00 | 2.48% | 941,673 |
| Jul 14, 2025 | 16,688.00 | 17,174.00 | 16,688.00 | 16,907.00 | 16,907.00 | -0.15% | 1,136,466 |
| Jul 11, 2025 | 16,750.00 | 17,089.00 | 16,681.00 | 16,933.00 | 16,933.00 | 1.47% | 439,756 |
| Jul 10, 2025 | 15,795.00 | 16,765.00 | 15,252.00 | 16,687.00 | 16,687.00 | 6.91% | 709,210 |
| Jul 9, 2025 | 15,699.00 | 15,771.00 | 15,394.00 | 15,609.00 | 15,609.00 | -0.69% | 563,134 |
| Jul 8, 2025 | 15,608.00 | 15,978.00 | 15,608.00 | 15,718.00 | 15,718.00 | 0.53% | 728,081 |
| Jul 7, 2025 | 15,658.00 | 15,744.00 | 15,457.00 | 15,635.00 | 15,635.00 | 0.21% | 466,004 |
| Jul 4, 2025 | 15,250.00 | 15,691.00 | 15,173.00 | 15,603.00 | 15,603.00 | 0.29% | 428,670 |
| Jul 3, 2025 | 15,300.00 | 15,706.00 | 15,292.00 | 15,558.00 | 15,558.00 | 0.62% | 679,396 |
| Jul 2, 2025 | 15,173.00 | 15,485.00 | 15,000.00 | 15,462.00 | 15,462.00 | 3.09% | 654,876 |
| Jul 1, 2025 | 14,702.00 | 15,022.00 | 14,688.00 | 14,999.00 | 14,999.00 | 2.09% | 637,298 |
| Jun 30, 2025 | 14,900.00 | 14,900.00 | 14,400.00 | 14,692.00 | 14,692.00 | -0.28% | 464,013 |
| Jun 27, 2025 | 15,083.00 | 15,083.00 | 14,600.00 | 14,733.00 | 14,733.00 | -1.34% | 352,101 |
| Jun 26, 2025 | 14,522.00 | 15,050.00 | 14,522.00 | 14,933.00 | 14,933.00 | 2.39% | 455,412 |
| Jun 25, 2025 | 14,990.00 | 14,990.00 | 14,519.00 | 14,584.00 | 14,584.00 | -1.88% | 714,821 |
| Jun 24, 2025 | 14,791.00 | 14,938.00 | 14,688.00 | 14,863.00 | 14,863.00 | 0.69% | 566,650 |
| Jun 23, 2025 | 14,974.00 | 14,974.00 | 14,549.00 | 14,761.00 | 14,761.00 | -1.43% | 631,806 |
| Jun 20, 2025 | 14,841.00 | 15,014.00 | 14,768.00 | 14,975.00 | 14,975.00 | 1.09% | 1,691,040 |
| Jun 19, 2025 | 14,818.00 | 14,903.00 | 14,642.00 | 14,813.00 | 14,813.00 | 0.08% | 390,508 |
| Jun 18, 2025 | 15,029.00 | 15,029.00 | 14,600.00 | 14,801.00 | 14,801.00 | 0.25% | 814,467 |
| Jun 17, 2025 | 14,703.00 | 14,994.00 | 14,703.00 | 14,764.00 | 14,764.00 | -0.51% | 731,050 |
| Jun 13, 2025 | 15,186.00 | 15,254.00 | 14,840.00 | 14,840.00 | 14,840.00 | -1.83% | 1,746,002 |
| Jun 12, 2025 | 15,073.00 | 15,212.00 | 15,020.00 | 15,117.00 | 15,117.00 | -0.49% | 537,618 |
| Jun 11, 2025 | 15,020.00 | 15,350.00 | 15,020.00 | 15,191.00 | 15,191.00 | 0.32% | 762,619 |
| Jun 10, 2025 | 15,100.00 | 15,309.00 | 15,000.00 | 15,142.00 | 15,142.00 | 0.30% | 897,178 |
| Jun 9, 2025 | 15,198.00 | 15,288.00 | 14,971.00 | 15,096.00 | 15,096.00 | 0.36% | 755,873 |
| Jun 6, 2025 | 15,175.00 | 15,198.00 | 14,950.00 | 15,042.00 | 15,042.00 | 0.55% | 998,812 |
| Jun 5, 2025 | 14,737.00 | 15,119.00 | 14,737.00 | 14,959.00 | 14,959.00 | 1.68% | 871,467 |
| Jun 4, 2025 | 14,550.00 | 14,819.00 | 14,530.00 | 14,712.00 | 14,712.00 | 1.01% | 423,512 |