Exxaro Resources Limited (JSE:EXX)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 17,669
-231 (-1.29%)
Oct 19, 2026, 4:49 PM SAST
Exxaro Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 17,978.00 | 17,978.00 | 17,589.00 | 17,669.00 | 17,669.00 | -1.29% | 487,081 |
| Oct 16, 2026 | 17,550.00 | 17,955.00 | 17,434.00 | 17,900.00 | 17,900.00 | 2.27% | 681,898 |
| Oct 15, 2026 | 17,574.00 | 17,580.00 | 17,254.00 | 17,503.00 | 17,503.00 | -1.25% | 508,512 |
| Oct 14, 2026 | 17,200.00 | 18,197.00 | 17,200.00 | 17,725.00 | 17,725.00 | 0.05% | 507,883 |
| Oct 13, 2026 | 17,214.00 | 17,877.00 | 17,214.00 | 17,717.00 | 17,717.00 | 1.53% | 426,659 |
| Oct 12, 2026 | 17,600.00 | 17,623.00 | 17,388.00 | 17,450.00 | 17,450.00 | 0.34% | 596,119 |
| Oct 9, 2026 | 17,465.00 | 17,465.00 | 17,159.00 | 17,391.00 | 17,391.00 | -0.28% | 392,728 |
| Oct 8, 2026 | 17,048.00 | 17,689.00 | 17,048.00 | 17,440.00 | 17,440.00 | 2.11% | 423,353 |
| Oct 7, 2026 | 17,385.00 | 17,510.00 | 16,993.00 | 17,079.00 | 17,079.00 | -1.84% | 732,427 |
| Oct 6, 2026 | 17,200.00 | 17,465.00 | 17,110.00 | 17,400.00 | 17,400.00 | 1.19% | 455,698 |
| Oct 5, 2026 | 17,065.00 | 17,304.00 | 16,950.00 | 17,195.00 | 17,195.00 | 0.81% | 466,279 |
| Oct 2, 2026 | 16,990.00 | 17,101.00 | 16,755.00 | 17,056.00 | 17,056.00 | 1.80% | 560,743 |
| Oct 1, 2026 | 17,100.00 | 17,100.00 | 16,671.00 | 16,755.00 | 16,755.00 | -2.01% | 1,526,325 |
| Sep 30, 2026 | 17,300.00 | 17,400.00 | 16,878.00 | 17,098.00 | 17,098.00 | -0.11% | 955,184 |
| Sep 29, 2026 | 17,750.00 | 17,970.00 | 17,695.00 | 17,816.00 | 17,116.00 | 0.47% | 758,843 |
| Sep 28, 2026 | 17,600.00 | 17,871.00 | 17,534.00 | 17,733.00 | 17,036.26 | 0.44% | 542,839 |
| Sep 25, 2026 | 17,958.00 | 17,958.00 | 17,584.00 | 17,655.00 | 16,961.33 | -0.42% | 1,252,859 |
| Sep 23, 2026 | 17,920.00 | 17,931.00 | 17,581.00 | 17,729.00 | 17,032.42 | -1.49% | 893,284 |
| Sep 22, 2026 | 18,440.00 | 18,559.00 | 17,972.00 | 17,998.00 | 17,290.85 | -2.28% | 845,062 |
| Sep 21, 2026 | 18,600.00 | 18,600.00 | 18,183.00 | 18,417.00 | 17,693.39 | 0.05% | 650,720 |
| Sep 18, 2026 | 19,100.00 | 19,101.00 | 18,408.00 | 18,408.00 | 17,684.74 | -2.60% | 2,914,353 |
| Sep 17, 2026 | 20,080.00 | 20,210.00 | 18,900.00 | 18,900.00 | 18,157.41 | -7.24% | 1,983,549 |
| Sep 16, 2026 | 20,520.00 | 20,564.00 | 20,216.00 | 20,375.00 | 19,574.46 | -0.71% | 675,835 |
| Sep 15, 2026 | 20,799.00 | 20,799.00 | 20,311.00 | 20,520.00 | 19,713.76 | 0.34% | 732,623 |
| Sep 14, 2026 | 21,000.00 | 21,206.00 | 20,380.00 | 20,450.00 | 19,646.51 | -1.25% | 777,509 |
| Sep 11, 2026 | 20,636.00 | 20,952.00 | 20,410.00 | 20,709.00 | 19,895.33 | 0.62% | 586,054 |
| Sep 10, 2026 | 20,475.00 | 20,856.00 | 20,205.00 | 20,581.00 | 19,772.36 | 1.11% | 946,508 |
| Sep 9, 2026 | 21,000.00 | 21,000.00 | 20,201.00 | 20,355.00 | 19,555.24 | -1.83% | 962,275 |
| Sep 8, 2026 | 19,920.00 | 20,900.00 | 19,792.00 | 20,735.00 | 19,920.31 | 4.11% | 612,280 |
| Sep 7, 2026 | 19,665.00 | 20,200.00 | 19,641.00 | 19,917.00 | 19,134.45 | 1.38% | 745,902 |
| Sep 4, 2026 | 19,502.00 | 19,838.00 | 19,342.00 | 19,646.00 | 18,874.10 | 1.84% | 778,129 |
| Sep 3, 2026 | 19,177.00 | 19,412.00 | 18,967.00 | 19,291.00 | 18,533.05 | 1.50% | 1,151,335 |
| Sep 2, 2026 | 18,830.00 | 19,377.00 | 18,830.00 | 19,005.00 | 18,258.28 | -0.50% | 761,379 |
| Sep 1, 2026 | 18,822.00 | 19,450.00 | 18,822.00 | 19,100.00 | 18,349.55 | 1.19% | 1,069,200 |
| Aug 31, 2026 | 18,764.00 | 18,961.00 | 18,611.00 | 18,875.00 | 18,133.39 | 0.94% | 1,079,807 |
| Aug 28, 2026 | 18,717.00 | 18,921.00 | 18,645.00 | 18,700.00 | 17,965.27 | 1.62% | 983,508 |
| Aug 27, 2026 | 18,600.00 | 18,600.00 | 18,204.00 | 18,401.00 | 17,678.02 | -0.82% | 382,290 |
| Aug 26, 2026 | 18,416.00 | 18,697.00 | 18,329.00 | 18,553.00 | 17,824.04 | 0.74% | 1,384,137 |
| Aug 25, 2026 | 18,600.00 | 18,600.00 | 18,072.00 | 18,416.00 | 17,692.43 | -1.03% | 1,028,289 |
| Aug 24, 2026 | 18,571.00 | 18,911.00 | 18,571.00 | 18,608.00 | 17,876.88 | 0.40% | 507,181 |
| Aug 21, 2026 | 18,311.00 | 19,004.00 | 18,311.00 | 18,533.00 | 17,804.83 | 0.72% | 901,081 |
| Aug 20, 2026 | 19,100.00 | 19,110.00 | 18,325.00 | 18,400.00 | 17,677.05 | -3.16% | 836,293 |
| Aug 19, 2026 | 19,110.00 | 19,110.00 | 18,640.00 | 19,001.00 | 18,254.44 | 1.32% | 312,086 |
| Aug 18, 2026 | 18,800.00 | 18,937.00 | 18,518.00 | 18,753.00 | 18,016.18 | 0.57% | 479,504 |
| Aug 17, 2026 | 18,099.00 | 18,970.00 | 18,099.00 | 18,646.00 | 17,913.39 | 0.62% | 468,220 |
| Aug 14, 2026 | 18,995.00 | 18,995.00 | 17,504.00 | 18,532.00 | 17,803.87 | -3.02% | 1,573,192 |
| Aug 13, 2026 | 19,735.00 | 19,735.00 | 18,920.00 | 19,110.00 | 18,359.16 | -2.17% | 831,499 |
| Aug 12, 2026 | 19,700.00 | 20,100.00 | 19,518.00 | 19,533.00 | 18,765.54 | -2.75% | 456,109 |
| Aug 11, 2026 | 20,470.00 | 20,687.00 | 19,859.00 | 20,086.00 | 19,296.81 | 0.68% | 1,026,675 |
| Aug 7, 2026 | 19,944.00 | 20,240.00 | 19,870.00 | 19,950.00 | 19,166.15 | 0.32% | 819,358 |