Exxaro Resources Limited (JSE:EXX)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 21,493
+161 (0.75%)
May 29, 2026, 5:02 PM SAST
Exxaro Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 21,200.00 | 21,200.00 | 20,492.00 | 20,769.00 | 20,769.00 | -0.51% | 901,099 |
| May 19, 2026 | 20,952.00 | 21,091.00 | 20,709.00 | 20,875.00 | 20,875.00 | 0.14% | 692,581 |
| May 18, 2026 | 21,500.00 | 21,500.00 | 20,600.00 | 20,846.00 | 20,846.00 | -0.85% | 925,606 |
| May 15, 2026 | 21,677.00 | 21,677.00 | 20,951.00 | 21,025.00 | 21,025.00 | -0.83% | 471,135 |
| May 14, 2026 | 21,680.00 | 21,680.00 | 21,169.00 | 21,200.00 | 21,200.00 | -1.40% | 733,790 |
| May 13, 2026 | 21,570.00 | 21,711.00 | 21,394.00 | 21,500.00 | 21,500.00 | -0.39% | 380,292 |
| May 12, 2026 | 21,257.00 | 21,671.00 | 21,257.00 | 21,584.00 | 21,584.00 | -0.49% | 387,677 |
| May 11, 2026 | 21,789.00 | 21,789.00 | 21,364.00 | 21,690.00 | 21,690.00 | 0.86% | 434,202 |
| May 8, 2026 | 22,000.00 | 22,000.00 | 21,214.00 | 21,506.00 | 21,506.00 | -1.92% | 873,252 |
| May 7, 2026 | 21,900.00 | 21,949.00 | 21,406.00 | 21,927.00 | 21,927.00 | -0.23% | 539,705 |
| May 6, 2026 | 21,994.00 | 21,994.00 | 21,186.00 | 21,977.00 | 21,977.00 | 1.34% | 1,051,127 |
| May 5, 2026 | 22,299.00 | 22,795.00 | 21,863.00 | 22,687.00 | 21,687.00 | 2.61% | 1,992,124 |
| May 4, 2026 | 22,000.00 | 22,570.00 | 21,968.00 | 22,109.00 | 21,134.48 | 0.54% | 867,089 |
| Apr 30, 2026 | 21,100.00 | 21,991.00 | 20,921.00 | 21,991.00 | 21,021.68 | 5.30% | 1,857,034 |
| Apr 29, 2026 | 21,100.00 | 21,128.00 | 20,854.00 | 20,884.00 | 19,963.47 | -0.02% | 582,562 |
| Apr 28, 2026 | 21,100.00 | 21,254.00 | 20,846.00 | 20,889.00 | 19,968.25 | -0.27% | 638,015 |
| Apr 24, 2026 | 21,500.00 | 21,500.00 | 20,946.00 | 20,946.00 | 20,022.74 | -0.47% | 855,970 |
| Apr 23, 2026 | 21,400.00 | 21,400.00 | 20,948.00 | 21,044.00 | 20,116.42 | -0.45% | 262,221 |
| Apr 22, 2026 | 20,865.00 | 21,180.00 | 20,865.00 | 21,140.00 | 20,208.19 | 1.23% | 555,919 |
| Apr 21, 2026 | 21,047.00 | 21,099.00 | 20,774.00 | 20,883.00 | 19,962.52 | -0.78% | 953,646 |
| Apr 20, 2026 | 20,922.00 | 21,208.00 | 20,913.00 | 21,047.00 | 20,119.29 | 0.66% | 781,309 |
| Apr 17, 2026 | 21,742.00 | 21,742.00 | 20,596.00 | 20,910.00 | 19,988.33 | -3.64% | 2,338,606 |
| Apr 16, 2026 | 22,200.00 | 22,200.00 | 21,650.00 | 21,700.00 | 20,743.51 | - | 692,798 |
| Apr 15, 2026 | 22,654.00 | 22,654.00 | 21,660.00 | 21,700.00 | 20,743.51 | -1.36% | 816,915 |
| Apr 14, 2026 | 22,390.00 | 22,502.00 | 21,939.00 | 22,000.00 | 21,030.28 | -1.73% | 1,241,205 |
| Apr 13, 2026 | 22,750.00 | 22,750.00 | 22,262.00 | 22,388.00 | 21,401.18 | -0.34% | 890,114 |
| Apr 10, 2026 | 22,599.00 | 22,599.00 | 22,017.00 | 22,465.00 | 21,474.79 | 0.51% | 490,348 |
| Apr 9, 2026 | 22,589.00 | 22,620.00 | 22,151.00 | 22,350.00 | 21,364.85 | 0.22% | 557,687 |
| Apr 8, 2026 | 22,500.00 | 22,545.00 | 21,652.00 | 22,302.00 | 21,318.97 | -1.34% | 1,513,329 |
| Apr 7, 2026 | 22,640.00 | 22,700.00 | 22,388.00 | 22,604.00 | 21,607.66 | - | 1,216,629 |
| Apr 2, 2026 | 22,640.00 | 22,640.00 | 22,064.00 | 22,604.00 | 21,607.66 | 1.00% | 893,984 |
| Apr 1, 2026 | 22,462.00 | 22,613.00 | 22,120.00 | 22,380.00 | 21,393.53 | -0.37% | 1,271,702 |
| Mar 31, 2026 | 22,640.00 | 22,640.00 | 22,236.00 | 22,462.00 | 21,471.92 | 0.10% | 1,337,216 |
| Mar 30, 2026 | 21,800.00 | 22,593.00 | 21,519.00 | 22,440.00 | 21,450.89 | 4.86% | 1,072,759 |
| Mar 27, 2026 | 21,276.00 | 21,649.00 | 21,082.00 | 21,400.00 | 20,456.73 | 0.63% | 1,617,708 |
| Mar 26, 2026 | 21,793.00 | 21,878.00 | 21,091.00 | 21,266.00 | 20,328.64 | -0.86% | 682,591 |
| Mar 25, 2026 | 22,100.00 | 22,100.00 | 21,003.00 | 21,451.00 | 20,505.48 | -3.08% | 840,691 |
| Mar 24, 2026 | 21,381.00 | 22,214.00 | 21,381.00 | 22,132.00 | 21,156.46 | 1.61% | 1,110,226 |
| Mar 23, 2026 | 22,355.00 | 22,355.00 | 21,200.00 | 21,781.00 | 20,820.93 | -0.99% | 1,399,498 |
| Mar 20, 2026 | 21,551.00 | 22,319.00 | 21,551.00 | 21,999.00 | 21,029.33 | 2.08% | 2,858,687 |
| Mar 19, 2026 | 21,300.00 | 21,830.00 | 21,295.00 | 21,550.00 | 20,600.12 | 1.17% | 2,584,599 |
| Mar 18, 2026 | 21,000.00 | 21,496.00 | 21,000.00 | 21,300.00 | 20,361.14 | 0.73% | 1,042,145 |
| Mar 17, 2026 | 21,370.00 | 21,370.00 | 21,000.00 | 21,145.00 | 20,212.97 | -0.26% | 2,220,585 |