South32 Limited (JSE:S32)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,565.00
+66.00 (1.20%)
At close: May 29, 2026
JSE:S32 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5,509.00 | 5,612.00 | 5,509.00 | 5,565.00 | 5,565.00 | 1.20% | 2,738,109 |
| May 28, 2026 | 5,510.00 | 5,618.00 | 5,468.00 | 5,499.00 | 5,499.00 | -0.78% | 1,097,972 |
| May 27, 2026 | 5,518.00 | 5,584.00 | 5,518.00 | 5,542.00 | 5,542.00 | 1.41% | 1,146,125 |
| May 26, 2026 | 5,344.00 | 5,490.00 | 5,330.00 | 5,465.00 | 5,465.00 | 5.91% | 511,543 |
| May 25, 2026 | 5,100.00 | 5,178.00 | 5,049.00 | 5,160.00 | 5,160.00 | 2.38% | 2,074,357 |
| May 22, 2026 | 5,017.00 | 5,090.00 | 5,017.00 | 5,040.00 | 5,040.00 | 3.19% | 726,402 |
| May 21, 2026 | 4,864.00 | 4,927.00 | 4,852.00 | 4,884.00 | 4,884.00 | 1.01% | 601,733 |
| May 20, 2026 | 4,810.00 | 4,873.00 | 4,810.00 | 4,835.00 | 4,835.00 | 1.07% | 449,773 |
| May 19, 2026 | 4,828.00 | 4,863.00 | 4,778.00 | 4,784.00 | 4,784.00 | -1.75% | 602,863 |
| May 18, 2026 | 4,882.00 | 4,958.00 | 4,848.00 | 4,869.00 | 4,869.00 | -1.14% | 1,087,948 |
| May 15, 2026 | 5,100.00 | 5,100.00 | 4,909.00 | 4,925.00 | 4,925.00 | -6.40% | 2,606,080 |
| May 14, 2026 | 5,425.00 | 5,425.00 | 5,201.00 | 5,262.00 | 5,262.00 | -2.84% | 903,688 |
| May 13, 2026 | 5,250.00 | 5,416.00 | 5,250.00 | 5,416.00 | 5,416.00 | 4.17% | 689,076 |
| May 12, 2026 | 5,132.00 | 5,238.00 | 5,118.00 | 5,199.00 | 5,199.00 | 1.38% | 3,789,370 |
| May 11, 2026 | 5,022.00 | 5,155.00 | 4,990.00 | 5,128.00 | 5,128.00 | 1.99% | 4,507,660 |
| May 8, 2026 | 5,000.00 | 5,028.00 | 4,933.00 | 5,028.00 | 5,028.00 | -0.51% | 2,006,528 |
| May 7, 2026 | 5,031.00 | 5,063.00 | 5,006.00 | 5,054.00 | 5,054.00 | 0.82% | 5,057,884 |
| May 6, 2026 | 4,917.00 | 5,028.00 | 4,901.00 | 5,013.00 | 5,013.00 | 2.16% | 1,790,222 |
| May 5, 2026 | 5,000.00 | 5,000.00 | 4,829.00 | 4,907.00 | 4,907.00 | 1.28% | 478,905 |
| May 4, 2026 | 4,806.00 | 4,995.00 | 4,806.00 | 4,845.00 | 4,845.00 | -2.77% | 1,271,976 |
| Apr 30, 2026 | 4,900.00 | 5,000.00 | 4,831.00 | 4,983.00 | 4,983.00 | -0.38% | 2,185,203 |
| Apr 29, 2026 | 5,035.00 | 5,071.00 | 4,978.00 | 5,002.00 | 5,002.00 | -0.81% | 685,553 |
| Apr 28, 2026 | 5,200.00 | 5,200.00 | 5,012.00 | 5,043.00 | 5,043.00 | -1.16% | 2,360,813 |
| Apr 24, 2026 | 5,101.00 | 5,144.00 | 5,079.00 | 5,102.00 | 5,102.00 | -0.97% | 1,031,535 |
| Apr 23, 2026 | 5,170.00 | 5,199.00 | 5,109.00 | 5,152.00 | 5,152.00 | -1.60% | 825,705 |
| Apr 22, 2026 | 5,222.00 | 5,261.00 | 5,202.00 | 5,236.00 | 5,236.00 | 2.07% | 2,538,730 |
| Apr 21, 2026 | 5,172.00 | 5,210.00 | 5,130.00 | 5,130.00 | 5,130.00 | -0.81% | 3,233,208 |
| Apr 20, 2026 | 5,195.00 | 5,195.00 | 5,119.00 | 5,172.00 | 5,172.00 | -2.53% | 1,515,503 |
| Apr 17, 2026 | 5,365.00 | 5,388.00 | 5,292.00 | 5,306.00 | 5,306.00 | -2.23% | 7,515,473 |
| Apr 16, 2026 | 5,427.00 | 5,486.00 | 5,387.00 | 5,427.00 | 5,427.00 | -0.20% | 1,364,241 |
| Apr 15, 2026 | 5,455.00 | 5,468.00 | 5,411.00 | 5,438.00 | 5,438.00 | -0.40% | 3,725,020 |
| Apr 14, 2026 | 5,460.00 | 5,500.00 | 5,441.00 | 5,460.00 | 5,460.00 | 0.13% | 1,235,432 |
| Apr 13, 2026 | 5,373.00 | 5,453.00 | 5,373.00 | 5,453.00 | 5,453.00 | 0.98% | 684,347 |
| Apr 10, 2026 | 5,346.00 | 5,423.00 | 5,295.00 | 5,400.00 | 5,400.00 | 2.35% | 596,023 |
| Apr 9, 2026 | 5,268.00 | 5,315.00 | 5,231.00 | 5,276.00 | 5,276.00 | 0.55% | 925,655 |
| Apr 8, 2026 | 5,302.00 | 5,355.00 | 5,213.00 | 5,247.00 | 5,247.00 | -0.63% | 1,235,791 |
| Apr 7, 2026 | 5,294.00 | 5,318.00 | 5,222.00 | 5,280.00 | 5,280.00 | 1.25% | 1,143,817 |
| Apr 2, 2026 | 5,145.00 | 5,287.00 | 5,101.00 | 5,215.00 | 5,215.00 | -1.01% | 759,724 |
| Apr 1, 2026 | 5,151.00 | 5,283.00 | 5,151.00 | 5,268.00 | 5,268.00 | 3.31% | 1,078,059 |
| Mar 31, 2026 | 5,133.00 | 5,133.00 | 5,028.00 | 5,099.00 | 5,099.00 | -1.09% | 869,483 |
| Mar 30, 2026 | 5,102.00 | 5,201.00 | 5,096.00 | 5,155.00 | 5,155.00 | 9.29% | 2,794,015 |
| Mar 27, 2026 | 4,705.00 | 4,813.00 | 4,650.00 | 4,717.00 | 4,717.00 | -0.94% | 415,139 |
| Mar 26, 2026 | 4,810.00 | 4,825.00 | 4,740.00 | 4,762.00 | 4,762.00 | -2.02% | 389,309 |
| Mar 25, 2026 | 4,778.00 | 4,868.00 | 4,735.00 | 4,860.00 | 4,860.00 | 2.70% | 1,136,408 |
| Mar 24, 2026 | 4,698.00 | 4,732.00 | 4,628.00 | 4,732.00 | 4,732.00 | 0.90% | 1,469,885 |
| Mar 23, 2026 | 4,700.00 | 4,749.00 | 4,473.00 | 4,690.00 | 4,690.00 | 0.13% | 1,635,349 |
| Mar 20, 2026 | 4,781.00 | 4,794.00 | 4,660.00 | 4,684.00 | 4,684.00 | -1.58% | 3,918,500 |
| Mar 19, 2026 | 4,901.00 | 4,901.00 | 4,699.00 | 4,759.00 | 4,759.00 | -2.88% | 1,588,302 |
| Mar 18, 2026 | 4,961.00 | 5,006.00 | 4,864.00 | 4,900.00 | 4,900.00 | -2.00% | 1,566,459 |
| Mar 17, 2026 | 4,992.00 | 5,110.00 | 4,930.00 | 5,000.00 | 5,000.00 | -0.62% | 6,511,541 |