Exxaro Resources Limited (JSE:EXX)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 18,601
+1 (0.01%)
Jan 22, 2026, 3:19 PM SAST
Exxaro Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 18,750.00 | 18,750.00 | 18,312.00 | 18,361.00 | - | -1.28% | 4,857 |
| Jan 21, 2026 | 18,500.00 | 19,097.00 | 18,489.00 | 18,600.00 | 18,600.00 | 0.81% | 639,437 |
| Jan 20, 2026 | 18,500.00 | 18,619.00 | 18,102.00 | 18,451.00 | 18,451.00 | -0.21% | 733,683 |
| Jan 19, 2026 | 18,200.00 | 18,596.00 | 18,200.00 | 18,489.00 | 18,489.00 | -0.14% | 193,884 |
| Jan 16, 2026 | 18,973.00 | 18,973.00 | 18,264.00 | 18,515.00 | 18,515.00 | -1.11% | 486,190 |
| Jan 15, 2026 | 19,100.00 | 19,100.00 | 18,500.00 | 18,722.00 | 18,722.00 | -1.46% | 601,149 |
| Jan 14, 2026 | 18,999.00 | 19,075.00 | 18,491.00 | 19,000.00 | 19,000.00 | 0.67% | 192,421 |
| Jan 13, 2026 | 19,073.00 | 19,073.00 | 18,641.00 | 18,873.00 | 18,873.00 | -0.88% | 593,504 |
| Jan 12, 2026 | 18,800.00 | 19,069.00 | 18,641.00 | 19,040.00 | 19,040.00 | 0.74% | 278,483 |
| Jan 9, 2026 | 18,800.00 | 19,065.00 | 18,771.00 | 18,900.00 | 18,900.00 | 1.02% | 300,299 |
| Jan 8, 2026 | 18,001.00 | 18,753.00 | 18,001.00 | 18,710.00 | 18,710.00 | -0.52% | 343,362 |
| Jan 7, 2026 | 18,799.00 | 18,863.00 | 18,376.00 | 18,807.00 | 18,807.00 | 1.56% | 392,451 |
| Jan 6, 2026 | 18,476.00 | 18,787.00 | 18,200.00 | 18,518.00 | 18,518.00 | 0.23% | 525,583 |
| Jan 5, 2026 | 18,299.00 | 18,499.00 | 18,022.00 | 18,475.00 | 18,475.00 | 1.99% | 345,610 |
| Jan 2, 2026 | 18,200.00 | 18,260.00 | 17,713.00 | 18,114.00 | 18,114.00 | 1.20% | 157,702 |
| Dec 31, 2025 | 17,825.00 | 18,145.00 | 17,703.00 | 17,900.00 | 17,900.00 | 0.78% | 116,974 |
| Dec 30, 2025 | 17,950.00 | 18,015.00 | 17,612.00 | 17,761.00 | 17,761.00 | -0.63% | 181,505 |
| Dec 29, 2025 | 17,481.00 | 18,088.00 | 17,481.00 | 17,873.00 | 17,873.00 | 0.66% | 231,977 |
| Dec 24, 2025 | 17,480.00 | 17,830.00 | 17,480.00 | 17,756.00 | 17,756.00 | 0.14% | 24,382 |
| Dec 23, 2025 | 17,227.00 | 17,731.00 | 17,227.00 | 17,731.00 | 17,731.00 | 1.65% | 161,171 |
| Dec 22, 2025 | 17,332.00 | 17,535.00 | 17,260.00 | 17,443.00 | 17,443.00 | 0.64% | 123,257 |
| Dec 19, 2025 | 17,400.00 | 17,548.00 | 17,003.00 | 17,332.00 | 17,332.00 | -0.18% | 1,501,996 |
| Dec 18, 2025 | 17,365.00 | 17,402.00 | 17,147.00 | 17,364.00 | 17,364.00 | 1.27% | 357,081 |
| Dec 17, 2025 | 17,188.00 | 17,319.00 | 16,916.00 | 17,147.00 | 17,147.00 | 0.37% | 505,476 |
| Dec 15, 2025 | 17,396.00 | 17,396.00 | 17,084.00 | 17,084.00 | 17,084.00 | -1.79% | 283,379 |
| Dec 12, 2025 | 17,000.00 | 17,602.00 | 17,000.00 | 17,396.00 | 17,396.00 | 1.13% | 320,570 |
| Dec 11, 2025 | 16,869.00 | 17,337.00 | 16,869.00 | 17,202.00 | 17,202.00 | 0.49% | 380,201 |
| Dec 10, 2025 | 17,285.00 | 17,285.00 | 16,864.00 | 17,118.00 | 17,118.00 | 1.22% | 614,928 |
| Dec 9, 2025 | 17,069.00 | 17,220.00 | 16,833.00 | 16,912.00 | 16,912.00 | -1.45% | 625,939 |
| Dec 8, 2025 | 16,910.00 | 17,218.00 | 16,910.00 | 17,160.00 | 17,160.00 | 0.06% | 552,155 |
| Dec 5, 2025 | 17,000.00 | 17,536.00 | 16,924.00 | 17,150.00 | 17,150.00 | -0.98% | 1,109,547 |
| Dec 4, 2025 | 17,784.00 | 17,784.00 | 17,314.00 | 17,320.00 | 17,320.00 | -2.61% | 565,369 |
| Dec 3, 2025 | 17,229.00 | 17,784.00 | 17,220.00 | 17,784.00 | 17,784.00 | 3.23% | 504,092 |
| Dec 2, 2025 | 17,200.00 | 17,583.00 | 16,422.00 | 17,228.00 | 17,228.00 | -1.68% | 835,842 |
| Dec 1, 2025 | 17,555.00 | 17,580.00 | 17,240.00 | 17,523.00 | 17,523.00 | 0.75% | 1,340,205 |
| Nov 28, 2025 | 17,702.00 | 17,748.00 | 17,201.00 | 17,392.00 | 17,392.00 | -2.01% | 1,323,599 |
| Nov 27, 2025 | 17,808.00 | 17,868.00 | 17,656.00 | 17,749.00 | 17,749.00 | -0.33% | 402,258 |
| Nov 26, 2025 | 17,999.00 | 18,399.00 | 17,402.00 | 17,808.00 | 17,808.00 | 0.62% | 627,285 |
| Nov 25, 2025 | 17,618.00 | 17,860.00 | 17,458.00 | 17,698.00 | 17,698.00 | 0.52% | 682,846 |
| Nov 24, 2025 | 18,000.00 | 18,411.00 | 17,501.00 | 17,607.00 | 17,607.00 | -2.47% | 1,295,166 |
| Nov 21, 2025 | 18,366.00 | 18,613.00 | 17,990.00 | 18,052.00 | 18,052.00 | -4.10% | 589,359 |
| Nov 20, 2025 | 18,301.00 | 18,849.00 | 18,301.00 | 18,823.00 | 18,823.00 | 2.94% | 745,079 |
| Nov 19, 2025 | 17,811.00 | 18,317.00 | 17,811.00 | 18,286.00 | 18,286.00 | 2.40% | 230,233 |
| Nov 18, 2025 | 18,200.00 | 18,200.00 | 17,708.00 | 17,857.00 | 17,857.00 | -2.43% | 949,970 |
| Nov 17, 2025 | 18,195.00 | 18,392.00 | 18,195.00 | 18,301.00 | 18,301.00 | -0.27% | 422,358 |
| Nov 14, 2025 | 18,100.00 | 18,574.00 | 18,100.00 | 18,350.00 | 18,350.00 | -1.20% | 363,831 |
| Nov 13, 2025 | 18,750.00 | 18,833.00 | 18,551.00 | 18,572.00 | 18,572.00 | -0.68% | 278,987 |
| Nov 12, 2025 | 18,650.00 | 18,750.00 | 18,449.00 | 18,700.00 | 18,700.00 | 0.73% | 709,510 |
| Nov 11, 2025 | 18,740.00 | 18,858.00 | 18,480.00 | 18,565.00 | 18,565.00 | -0.99% | 394,158 |
| Nov 10, 2025 | 18,602.00 | 18,895.00 | 18,601.00 | 18,750.00 | 18,750.00 | 1.22% | 235,467 |