Exxaro Resources Limited (JSE:EXX)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 17,603
+194 (1.11%)
Oct 30, 2025, 5:00 PM SAST
Exxaro Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 17,690.00 | 17,838.00 | 17,316.00 | 17,603.00 | 17,603.00 | 1.11% | 900,447 |
| Oct 29, 2025 | 17,154.00 | 17,618.00 | 17,154.00 | 17,409.00 | 17,409.00 | 1.01% | 432,155 |
| Oct 28, 2025 | 16,890.00 | 17,689.00 | 16,889.00 | 17,235.00 | 17,235.00 | 2.04% | 292,885 |
| Oct 27, 2025 | 17,050.00 | 17,238.00 | 16,804.00 | 16,891.00 | 16,891.00 | -1.18% | 436,979 |
| Oct 24, 2025 | 17,598.00 | 17,849.00 | 17,093.00 | 17,093.00 | 17,093.00 | -2.54% | 207,484 |
| Oct 23, 2025 | 16,955.00 | 17,550.00 | 17,110.00 | 17,539.00 | 17,539.00 | 2.85% | 246,294 |
| Oct 22, 2025 | 17,306.00 | 17,389.00 | 16,947.00 | 17,053.00 | 17,053.00 | -0.77% | 324,789 |
| Oct 21, 2025 | 17,408.00 | 17,408.00 | 17,044.00 | 17,186.00 | 17,186.00 | 0.30% | 517,583 |
| Oct 20, 2025 | 17,077.00 | 17,409.00 | 17,068.00 | 17,135.00 | 17,135.00 | -0.93% | 345,243 |
| Oct 17, 2025 | 17,550.00 | 17,550.00 | 17,082.00 | 17,296.00 | 17,296.00 | -1.23% | 497,867 |
| Oct 16, 2025 | 17,701.00 | 17,832.00 | 17,400.00 | 17,511.00 | 17,511.00 | -1.62% | 451,849 |
| Oct 15, 2025 | 17,481.00 | 17,904.00 | 17,481.00 | 17,800.00 | 17,800.00 | 2.74% | 828,459 |
| Oct 14, 2025 | 17,400.00 | 17,462.00 | 17,059.00 | 17,326.00 | 17,326.00 | 0.13% | 789,336 |
| Oct 13, 2025 | 17,000.00 | 17,303.00 | 17,000.00 | 17,303.00 | 17,303.00 | -0.04% | 390,018 |
| Oct 10, 2025 | 16,800.00 | 17,456.00 | 16,800.00 | 17,310.00 | 17,310.00 | 0.20% | 542,927 |
| Oct 9, 2025 | 17,400.00 | 17,496.00 | 17,156.00 | 17,276.00 | 17,276.00 | 0.83% | 1,009,806 |
| Oct 8, 2025 | 17,024.00 | 17,133.00 | 16,866.00 | 17,133.00 | 17,133.00 | 0.55% | 378,693 |
| Oct 7, 2025 | 17,194.00 | 17,324.00 | 16,947.00 | 17,040.00 | 17,040.00 | -0.96% | 619,289 |
| Oct 6, 2025 | 17,298.00 | 17,443.00 | 17,150.00 | 17,205.00 | 17,205.00 | -0.48% | 489,191 |
| Oct 3, 2025 | 17,200.00 | 17,417.00 | 17,143.00 | 17,288.00 | 17,288.00 | 0.52% | 839,400 |
| Oct 2, 2025 | 17,500.00 | 17,500.00 | 16,985.00 | 17,198.00 | 17,198.00 | 1.43% | 690,172 |
| Oct 1, 2025 | 17,211.00 | 17,429.00 | 16,923.00 | 16,956.00 | 16,956.00 | -5.89% | 949,780 |
| Sep 30, 2025 | 17,635.00 | 18,057.00 | 17,604.00 | 18,017.00 | 17,174.00 | 0.93% | 661,903 |
| Sep 29, 2025 | 17,604.00 | 18,056.00 | 17,580.00 | 17,851.00 | 17,015.77 | 1.41% | 1,172,539 |
| Sep 26, 2025 | 18,015.00 | 18,015.00 | 17,471.00 | 17,602.00 | 16,778.42 | -1.36% | 1,677,644 |
| Sep 25, 2025 | 17,940.00 | 18,499.00 | 17,844.00 | 17,844.00 | 17,009.09 | -0.85% | 1,670,860 |
| Sep 23, 2025 | 18,025.00 | 18,250.00 | 17,788.00 | 17,997.00 | 17,154.94 | 0.05% | 984,904 |
| Sep 22, 2025 | 18,266.00 | 18,520.00 | 17,933.00 | 17,988.00 | 17,146.36 | -2.59% | 835,922 |
| Sep 19, 2025 | 17,832.00 | 18,606.00 | 17,832.00 | 18,466.00 | 17,601.99 | 2.25% | 3,037,126 |
| Sep 18, 2025 | 18,200.00 | 18,200.00 | 17,777.00 | 18,059.00 | 17,214.03 | 0.84% | 547,532 |
| Sep 17, 2025 | 17,811.00 | 18,155.00 | 17,786.00 | 17,909.00 | 17,071.05 | -0.67% | 552,819 |
| Sep 16, 2025 | 18,355.00 | 18,397.00 | 17,932.00 | 18,029.00 | 17,185.44 | 0.38% | 742,075 |
| Sep 15, 2025 | 18,302.00 | 18,425.00 | 17,859.00 | 17,961.00 | 17,120.62 | -2.15% | 432,188 |
| Sep 12, 2025 | 18,600.00 | 18,632.00 | 18,355.00 | 18,355.00 | 17,496.19 | -0.88% | 447,145 |
| Sep 11, 2025 | 18,500.00 | 18,617.00 | 18,137.00 | 18,518.00 | 17,651.56 | 0.95% | 395,672 |
| Sep 10, 2025 | 18,300.00 | 18,498.00 | 18,196.00 | 18,344.00 | 17,485.70 | -0.12% | 380,762 |
| Sep 9, 2025 | 18,250.00 | 18,675.00 | 18,199.00 | 18,366.00 | 17,506.67 | -0.64% | 1,288,769 |
| Sep 8, 2025 | 18,948.00 | 18,948.00 | 18,290.00 | 18,484.00 | 17,619.15 | 0.10% | 759,658 |
| Sep 5, 2025 | 18,997.00 | 18,997.00 | 18,409.00 | 18,466.00 | 17,601.99 | -0.41% | 543,357 |
| Sep 4, 2025 | 19,109.00 | 19,109.00 | 18,200.00 | 18,542.00 | 17,674.44 | 1.91% | 1,109,633 |
| Sep 3, 2025 | 19,400.00 | 19,400.00 | 18,172.00 | 18,194.00 | 17,342.70 | -2.81% | 1,886,930 |
| Sep 2, 2025 | 19,400.00 | 19,400.00 | 18,644.00 | 18,720.00 | 17,844.09 | -0.41% | 563,542 |
| Sep 1, 2025 | 19,300.00 | 19,628.00 | 18,725.00 | 18,798.00 | 17,918.44 | -2.45% | 888,453 |
| Aug 29, 2025 | 18,988.00 | 19,271.00 | 18,915.00 | 19,271.00 | 18,369.31 | 1.05% | 553,680 |
| Aug 28, 2025 | 19,197.00 | 19,799.00 | 18,959.00 | 19,070.00 | 18,177.71 | -0.65% | 753,843 |
| Aug 27, 2025 | 19,800.00 | 19,884.00 | 19,162.00 | 19,195.00 | 18,296.87 | -3.27% | 648,094 |
| Aug 26, 2025 | 19,198.00 | 19,989.00 | 19,166.00 | 19,844.00 | 18,915.50 | 2.96% | 1,341,911 |
| Aug 25, 2025 | 18,800.00 | 19,384.00 | 18,799.00 | 19,274.00 | 18,372.17 | 3.20% | 710,287 |
| Aug 22, 2025 | 17,573.00 | 18,833.00 | 17,573.00 | 18,677.00 | 17,803.10 | 4.91% | 914,297 |
| Aug 21, 2025 | 16,802.00 | 18,478.00 | 16,802.00 | 17,803.00 | 16,970.00 | 7.87% | 1,428,706 |