South32 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	16.09	16.26	16.08	16.16	-	-	31,900
Feb 10, 2026	16.09	16.26	16.08	16.16	16.16	-0.06%	31,946
Feb 9, 2026	15.99	16.29	15.95	16.17	16.17	2.86%	111,458
Feb 6, 2026	15.47	15.72	15.36	15.72	15.72	1.75%	34,617
Feb 5, 2026	15.63	15.80	15.45	15.45	15.45	-5.50%	98,473
Feb 4, 2026	16.50	16.73	16.10	16.35	16.35	3.25%	129,763
Feb 3, 2026	15.97	15.99	15.60	15.84	15.84	1.90%	110,381
Feb 2, 2026	15.44	15.57	15.40	15.54	15.54	-0.83%	48,720
Jan 30, 2026	16.16	16.16	15.60	15.67	15.67	-4.57%	69,199
Jan 29, 2026	16.76	16.76	16.02	16.42	16.42	2.18%	50,219
Jan 28, 2026	15.89	16.10	15.85	16.07	16.07	1.32%	105,645
Jan 27, 2026	15.50	15.88	15.50	15.86	15.86	3.05%	58,037
Jan 26, 2026	15.50	15.77	15.37	15.39	15.39	0.39%	119,062
Jan 23, 2026	15.12	15.33	15.01	15.33	15.33	1.59%	125,439
Jan 22, 2026	14.82	15.14	14.71	15.09	15.09	5.52%	186,972
Jan 21, 2026	13.88	14.30	13.88	14.30	14.30	3.55%	171,658
Jan 20, 2026	14.00	14.00	13.70	13.81	13.81	-0.50%	236,481
Jan 16, 2026	13.67	13.94	13.59	13.88	13.88	0.07%	93,966
Jan 15, 2026	13.80	13.92	13.75	13.87	13.87	3.35%	65,413
Jan 14, 2026	13.37	13.55	13.36	13.42	13.42	0.83%	101,337
Jan 13, 2026	13.52	13.52	13.27	13.31	13.31	-0.30%	71,153
Jan 12, 2026	13.47	13.47	13.28	13.35	13.35	2.61%	138,474
Jan 9, 2026	12.95	13.10	12.95	13.01	13.01	0.85%	77,712
Jan 8, 2026	12.70	12.90	12.65	12.90	12.90	0.47%	44,410
Jan 7, 2026	12.92	12.92	12.82	12.84	12.84	-0.31%	66,588
Jan 6, 2026	12.82	12.90	12.69	12.88	12.88	3.54%	59,267
Jan 5, 2026	12.29	12.48	12.23	12.44	12.44	3.41%	77,894
Jan 2, 2026	12.03	12.09	11.91	12.03	12.03	1.78%	56,474
Dec 31, 2025	11.86	11.87	11.79	11.82	11.82	-0.42%	19,234
Dec 30, 2025	12.00	12.09	11.86	11.87	11.87	-1.08%	66,592
Dec 29, 2025	11.86	12.24	11.86	12.00	12.00	0.42%	72,779
Dec 26, 2025	12.04	12.10	11.93	11.95	11.95	0.34%	62,876
Dec 24, 2025	12.24	12.24	11.85	11.91	11.91	1.19%	49,896
Dec 23, 2025	11.53	11.78	11.53	11.77	11.77	1.03%	75,816
Dec 22, 2025	11.50	11.70	11.50	11.65	11.65	2.64%	74,127
Dec 19, 2025	11.31	11.45	11.28	11.35	11.35	-0.18%	52,471
Dec 18, 2025	11.36	11.44	11.26	11.37	11.37	0.71%	48,126
Dec 17, 2025	11.01	11.41	11.01	11.29	11.29	-1.14%	80,012
Dec 16, 2025	11.50	11.53	11.32	11.42	11.42	-1.97%	43,530
Dec 15, 2025	11.76	11.76	11.55	11.65	11.65	-0.68%	38,685
Dec 12, 2025	11.80	11.91	11.65	11.73	11.73	1.03%	29,107
Dec 11, 2025	11.00	11.64	11.00	11.61	11.61	-0.51%	53,913
Dec 10, 2025	11.35	11.71	11.35	11.67	11.67	3.09%	76,861
Dec 9, 2025	11.20	11.32	11.19	11.32	11.32	0.18%	31,698
Dec 8, 2025	11.64	11.64	11.22	11.30	11.30	-2.42%	89,335
Dec 5, 2025	11.64	11.64	11.52	11.58	11.58	0.26%	60,597
Dec 4, 2025	11.41	11.61	11.39	11.55	11.55	2.76%	42,568
Dec 3, 2025	11.56	11.56	11.10	11.24	11.24	2.18%	118,757
Dec 2, 2025	11.00	11.10	10.97	11.00	11.00	0.27%	92,688
Dec 1, 2025	10.75	11.16	10.75	10.97	10.97	3.30%	218,356