Sibanye Stillwater Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	12.91	13.36	12.91	13.34	13.34	6.04%	4,724,257
Nov 26, 2025	12.10	12.59	12.00	12.58	12.58	5.71%	4,103,468
Nov 25, 2025	11.80	12.05	11.63	11.90	11.90	-1.49%	6,008,967
Nov 24, 2025	11.52	12.10	11.47	12.08	12.08	8.93%	4,959,225
Nov 21, 2025	11.11	11.29	10.83	11.09	11.09	-0.72%	6,708,437
Nov 20, 2025	11.77	12.25	11.10	11.17	11.17	-3.87%	6,508,489
Nov 19, 2025	11.73	11.96	11.49	11.62	11.62	5.64%	8,717,033
Nov 18, 2025	10.96	11.14	10.74	11.00	11.00	-	3,709,596
Nov 17, 2025	11.27	11.48	10.87	11.00	11.00	-0.99%	4,437,901
Nov 14, 2025	11.02	11.33	10.89	11.11	11.11	-1.42%	4,421,733
Nov 13, 2025	11.77	11.77	11.23	11.27	11.27	-3.84%	4,260,269
Nov 12, 2025	11.59	11.83	11.51	11.72	11.72	1.82%	5,037,046
Nov 11, 2025	11.26	11.54	11.14	11.51	11.51	1.23%	3,962,655
Nov 10, 2025	11.40	11.48	11.13	11.37	11.37	6.46%	6,559,937
Nov 7, 2025	10.50	10.69	10.34	10.68	10.68	2.79%	6,590,578
Nov 6, 2025	10.69	11.03	10.32	10.39	10.39	3.69%	7,295,560
Nov 5, 2025	10.21	10.23	9.78	10.02	10.02	2.35%	4,338,827
Nov 4, 2025	10.04	10.10	9.72	9.79	9.79	-6.41%	7,346,403
Nov 3, 2025	10.59	10.69	10.31	10.46	10.46	-0.95%	3,536,604
Oct 31, 2025	10.89	10.90	10.41	10.56	10.56	-3.30%	4,266,468
Oct 30, 2025	10.52	10.95	10.49	10.92	10.92	1.58%	5,537,279
Oct 29, 2025	11.37	11.42	10.64	10.75	10.75	-	5,263,252
Oct 28, 2025	10.38	10.78	10.33	10.75	10.75	3.07%	6,961,150
Oct 27, 2025	10.70	10.82	10.21	10.43	10.43	-6.21%	9,259,188
Oct 24, 2025	11.00	11.31	10.98	11.12	11.12	-0.27%	4,997,597
Oct 23, 2025	11.30	11.31	11.04	11.15	11.15	1.73%	8,215,973
Oct 22, 2025	10.27	11.00	10.25	10.96	10.96	5.89%	10,474,512
Oct 21, 2025	10.37	10.56	10.10	10.35	10.35	-10.85%	12,609,271
Oct 20, 2025	11.51	11.77	11.40	11.61	11.61	2.02%	7,040,508
Oct 17, 2025	12.10	12.23	11.07	11.38	11.38	-11.23%	14,348,951
Oct 16, 2025	12.36	13.11	12.28	12.82	12.82	6.04%	14,770,831
Oct 15, 2025	11.96	12.16	11.79	12.09	12.09	3.16%	6,720,815
Oct 14, 2025	11.41	11.96	11.38	11.72	11.72	-0.59%	6,839,786
Oct 13, 2025	11.80	11.93	11.52	11.79	11.79	7.67%	8,426,171
Oct 10, 2025	11.18	11.51	10.90	10.95	10.95	-2.14%	10,527,218
Oct 9, 2025	12.29	12.30	10.95	11.19	11.19	-7.52%	12,248,772
Oct 8, 2025	12.02	12.37	11.80	12.10	12.10	5.49%	11,275,746
Oct 7, 2025	11.78	11.86	11.37	11.47	11.47	1.41%	9,207,950
Oct 6, 2025	11.48	11.63	11.24	11.31	11.31	1.25%	7,147,091
Oct 3, 2025	11.36	11.42	11.14	11.17	11.17	-1.76%	7,162,130
Oct 2, 2025	11.61	11.71	10.99	11.37	11.37	-0.96%	6,871,201
Oct 1, 2025	11.75	12.05	11.35	11.48	11.48	2.14%	11,614,280
Sep 30, 2025	11.06	11.41	10.99	11.24	11.24	-	9,445,855
Sep 29, 2025	11.36	11.53	11.21	11.24	11.24	0.72%	10,089,818
Sep 26, 2025	10.70	11.25	10.67	11.16	11.16	4.69%	11,198,837
Sep 25, 2025	10.50	10.97	10.46	10.66	10.66	4.61%	11,714,675
Sep 24, 2025	10.31	10.45	10.18	10.19	10.19	-1.16%	11,087,230
Sep 23, 2025	10.34	10.58	10.25	10.31	10.31	2.38%	11,619,473
Sep 22, 2025	9.90	10.08	9.67	10.07	10.07	5.56%	9,337,299
Sep 19, 2025	8.97	9.54	8.96	9.54	9.54	9.28%	8,802,174