Exxaro Resources Limited (JSE:EXX)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 20,231
-97 (-0.48%)
Jul 30, 2026, 5:00 PM SAST
Exxaro Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 20,330.00 | 20,457.00 | 20,146.00 | 20,298.00 | 20,298.00 | -0.63% | 710,458 |
| Jun 29, 2026 | 20,800.00 | 20,800.00 | 20,199.00 | 20,426.00 | 20,426.00 | 0.66% | 814,949 |
| Jun 26, 2026 | 20,200.00 | 20,410.00 | 20,083.00 | 20,292.00 | 20,292.00 | 0.68% | 819,270 |
| Jun 25, 2026 | 20,600.00 | 20,600.00 | 19,722.00 | 20,155.00 | 20,155.00 | 0.43% | 875,637 |
| Jun 24, 2026 | 20,523.00 | 20,564.00 | 20,042.00 | 20,068.00 | 20,068.00 | -2.35% | 677,811 |
| Jun 23, 2026 | 22,049.00 | 22,049.00 | 20,180.00 | 20,551.00 | 20,551.00 | -1.59% | 978,351 |
| Jun 22, 2026 | 21,865.00 | 22,001.00 | 20,824.00 | 20,882.00 | 20,882.00 | -4.50% | 994,850 |
| Jun 19, 2026 | 20,900.00 | 22,330.00 | 20,900.00 | 21,865.00 | 21,865.00 | 2.20% | 2,011,066 |
| Jun 18, 2026 | 21,252.00 | 21,460.00 | 20,820.00 | 21,394.00 | 21,394.00 | -0.51% | 897,041 |
| Jun 17, 2026 | 21,221.00 | 21,503.00 | 20,870.00 | 21,503.00 | 21,503.00 | 1.01% | 507,879 |
| Jun 15, 2026 | 21,228.00 | 21,658.00 | 21,121.00 | 21,288.00 | 21,288.00 | -1.32% | 680,971 |
| Jun 12, 2026 | 21,000.00 | 21,731.00 | 21,000.00 | 21,572.00 | 21,572.00 | 1.50% | 562,818 |
| Jun 11, 2026 | 21,600.00 | 21,600.00 | 20,881.00 | 21,253.00 | 21,253.00 | 0.24% | 507,344 |
| Jun 10, 2026 | 21,487.00 | 21,495.00 | 21,082.00 | 21,203.00 | 21,203.00 | -1.84% | 818,457 |
| Jun 9, 2026 | 22,399.00 | 22,399.00 | 21,500.00 | 21,600.00 | 21,600.00 | -1.82% | 939,503 |
| Jun 8, 2026 | 22,232.00 | 22,232.00 | 21,828.00 | 22,000.00 | 22,000.00 | -1.20% | 508,150 |
| Jun 5, 2026 | 22,755.00 | 22,755.00 | 22,207.00 | 22,268.00 | 22,268.00 | -2.12% | 598,838 |
| Jun 4, 2026 | 21,610.00 | 23,053.00 | 20,775.00 | 22,750.00 | 22,750.00 | 0.71% | 1,006,283 |
| Jun 3, 2026 | 22,211.00 | 22,868.00 | 22,211.00 | 22,590.00 | 22,590.00 | 0.14% | 906,210 |
| Jun 2, 2026 | 21,940.00 | 22,720.00 | 21,899.00 | 22,558.00 | 22,558.00 | 2.89% | 836,202 |
| Jun 1, 2026 | 21,200.00 | 21,924.00 | 21,180.00 | 21,924.00 | 21,924.00 | 2.01% | 381,112 |
| May 29, 2026 | 21,340.00 | 21,493.00 | 21,164.00 | 21,493.00 | 21,493.00 | 0.75% | 597,947 |
| May 28, 2026 | 21,241.00 | 21,548.00 | 21,035.00 | 21,332.00 | 21,332.00 | -0.28% | 349,107 |
| May 27, 2026 | 21,419.00 | 21,419.00 | 21,039.00 | 21,391.00 | 21,391.00 | 0.83% | 430,121 |
| May 26, 2026 | 20,900.00 | 21,214.00 | 20,842.00 | 21,214.00 | 21,214.00 | 1.80% | 432,131 |
| May 25, 2026 | 20,751.00 | 20,913.00 | 20,382.00 | 20,838.00 | 20,838.00 | 1.17% | 547,339 |
| May 22, 2026 | 20,650.00 | 20,693.00 | 20,513.00 | 20,598.00 | 20,598.00 | -0.49% | 470,662 |
| May 21, 2026 | 21,088.00 | 21,088.00 | 20,535.00 | 20,700.00 | 20,700.00 | -0.33% | 473,430 |