Exxaro Resources Limited (JSE:EXX)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 20,291
-444 (-2.14%)
Sep 9, 2026, 11:26 AM SAST
Exxaro Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 21,000.00 | 21,000.00 | 20,806.00 | 20,876.00 | - | 0.68% | 5,978 |
| Sep 8, 2026 | 19,920.00 | 20,900.00 | 19,792.00 | 20,735.00 | 20,735.00 | 4.11% | 612,280 |
| Sep 7, 2026 | 19,665.00 | 20,200.00 | 19,641.00 | 19,917.00 | 19,917.00 | 1.38% | 745,902 |
| Sep 4, 2026 | 19,502.00 | 19,838.00 | 19,342.00 | 19,646.00 | 19,646.00 | 1.84% | 778,129 |
| Sep 3, 2026 | 19,177.00 | 19,412.00 | 18,967.00 | 19,291.00 | 19,291.00 | 1.50% | 1,151,335 |
| Sep 2, 2026 | 18,830.00 | 19,377.00 | 18,830.00 | 19,005.00 | 19,005.00 | -0.50% | 761,379 |
| Sep 1, 2026 | 18,822.00 | 19,450.00 | 18,822.00 | 19,100.00 | 19,100.00 | 1.19% | 1,069,200 |
| Aug 31, 2026 | 18,764.00 | 18,961.00 | 18,611.00 | 18,875.00 | 18,875.00 | 0.94% | 1,079,807 |
| Aug 28, 2026 | 18,717.00 | 18,921.00 | 18,645.00 | 18,700.00 | 18,700.00 | 1.62% | 983,508 |
| Aug 27, 2026 | 18,600.00 | 18,600.00 | 18,204.00 | 18,401.00 | 18,401.00 | -0.82% | 382,290 |
| Aug 26, 2026 | 18,416.00 | 18,697.00 | 18,329.00 | 18,553.00 | 18,553.00 | 0.74% | 1,384,137 |
| Aug 25, 2026 | 18,600.00 | 18,600.00 | 18,072.00 | 18,416.00 | 18,416.00 | -1.03% | 1,028,289 |
| Aug 24, 2026 | 18,571.00 | 18,911.00 | 18,571.00 | 18,608.00 | 18,608.00 | 0.40% | 507,181 |
| Aug 21, 2026 | 18,311.00 | 19,004.00 | 18,311.00 | 18,533.00 | 18,533.00 | 0.72% | 901,081 |
| Aug 20, 2026 | 19,100.00 | 19,110.00 | 18,325.00 | 18,400.00 | 18,400.00 | -3.16% | 836,293 |
| Aug 19, 2026 | 19,110.00 | 19,110.00 | 18,640.00 | 19,001.00 | 19,001.00 | 1.32% | 312,086 |
| Aug 18, 2026 | 18,800.00 | 18,937.00 | 18,518.00 | 18,753.00 | 18,753.00 | 0.57% | 479,504 |
| Aug 17, 2026 | 18,099.00 | 18,970.00 | 18,099.00 | 18,646.00 | 18,646.00 | 0.62% | 468,220 |
| Aug 14, 2026 | 18,995.00 | 18,995.00 | 17,504.00 | 18,532.00 | 18,532.00 | -3.02% | 1,573,192 |
| Aug 13, 2026 | 19,735.00 | 19,735.00 | 18,920.00 | 19,110.00 | 19,110.00 | -2.17% | 831,499 |
| Aug 12, 2026 | 19,700.00 | 20,100.00 | 19,518.00 | 19,533.00 | 19,533.00 | -2.75% | 456,109 |
| Aug 11, 2026 | 20,470.00 | 20,687.00 | 19,859.00 | 20,086.00 | 20,086.00 | 0.68% | 1,026,675 |
| Aug 7, 2026 | 19,944.00 | 20,240.00 | 19,870.00 | 19,950.00 | 19,950.00 | 0.32% | 819,358 |
| Aug 6, 2026 | 19,800.00 | 20,141.00 | 19,800.00 | 19,887.00 | 19,887.00 | 0.02% | 417,980 |
| Aug 5, 2026 | 20,000.00 | 20,352.00 | 19,776.00 | 19,883.00 | 19,883.00 | -1.01% | 659,218 |
| Aug 4, 2026 | 20,750.00 | 20,750.00 | 20,036.00 | 20,086.00 | 20,086.00 | -0.17% | 366,789 |
| Aug 3, 2026 | 20,350.00 | 20,485.00 | 20,096.00 | 20,121.00 | 20,121.00 | -1.24% | 825,057 |
| Jul 31, 2026 | 20,359.00 | 20,697.00 | 20,301.00 | 20,374.00 | 20,374.00 | 0.71% | 696,304 |
| Jul 30, 2026 | 20,000.00 | 20,296.00 | 19,889.00 | 20,231.00 | 20,231.00 | -0.48% | 463,593 |
| Jul 29, 2026 | 19,300.00 | 20,525.00 | 19,300.00 | 20,328.00 | 20,328.00 | 4.54% | 761,220 |
| Jul 28, 2026 | 19,600.00 | 20,006.00 | 19,271.00 | 19,445.00 | 19,445.00 | -2.61% | 877,781 |
| Jul 27, 2026 | 20,359.00 | 20,371.00 | 19,500.00 | 19,966.00 | 19,966.00 | -2.04% | 652,094 |
| Jul 24, 2026 | 20,748.00 | 20,749.00 | 20,243.00 | 20,382.00 | 20,382.00 | -1.15% | 501,647 |
| Jul 23, 2026 | 20,085.00 | 20,754.00 | 20,074.00 | 20,620.00 | 20,620.00 | 2.62% | 881,918 |
| Jul 22, 2026 | 20,329.00 | 20,329.00 | 19,770.00 | 20,093.00 | 20,093.00 | -0.15% | 792,027 |
| Jul 21, 2026 | 20,000.00 | 20,530.00 | 20,000.00 | 20,123.00 | 20,123.00 | 0.94% | 799,157 |
| Jul 20, 2026 | 20,314.00 | 20,314.00 | 19,936.00 | 19,936.00 | 19,936.00 | -0.79% | 578,122 |
| Jul 17, 2026 | 20,100.00 | 20,367.00 | 19,686.00 | 20,095.00 | 20,095.00 | 0.56% | 684,816 |
| Jul 16, 2026 | 20,160.00 | 20,160.00 | 19,822.00 | 19,984.00 | 19,984.00 | -0.08% | 653,429 |
| Jul 15, 2026 | 20,160.00 | 20,160.00 | 19,780.00 | 20,000.00 | 20,000.00 | 0.74% | 715,894 |
| Jul 14, 2026 | 19,550.00 | 20,070.00 | 19,503.00 | 19,854.00 | 19,854.00 | 2.00% | 618,655 |
| Jul 13, 2026 | 19,600.00 | 19,733.00 | 19,174.00 | 19,465.00 | 19,465.00 | 0.34% | 475,979 |
| Jul 10, 2026 | 19,200.00 | 19,400.00 | 18,918.00 | 19,400.00 | 19,400.00 | 2.11% | 437,573 |
| Jul 9, 2026 | 19,600.00 | 19,600.00 | 18,777.00 | 19,000.00 | 19,000.00 | -2.19% | 684,555 |
| Jul 8, 2026 | 19,741.00 | 19,928.00 | 19,402.00 | 19,426.00 | 19,426.00 | -1.66% | 582,706 |
| Jul 7, 2026 | 19,955.00 | 20,093.00 | 19,753.00 | 19,753.00 | 19,753.00 | -1.01% | 736,658 |
| Jul 6, 2026 | 20,035.00 | 20,277.00 | 19,419.00 | 19,955.00 | 19,955.00 | -0.67% | 487,987 |
| Jul 3, 2026 | 19,880.00 | 20,089.00 | 19,654.00 | 20,089.00 | 20,089.00 | 1.05% | 239,437 |
| Jul 2, 2026 | 20,427.00 | 20,491.00 | 19,800.00 | 19,880.00 | 19,880.00 | -1.92% | 488,076 |
| Jul 1, 2026 | 20,427.00 | 20,456.00 | 19,905.00 | 20,270.00 | 20,270.00 | -0.14% | 655,739 |