Exxaro Resources Limited (JSE:EXX)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 17,150
-170 (-0.98%)
Dec 5, 2025, 5:00 PM SAST
Exxaro Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17,000.00 | 17,536.00 | 17,000.00 | 17,107.00 | - | -1.23% | 160,632 |
| Dec 4, 2025 | 17,784.00 | 17,784.00 | 17,314.00 | 17,320.00 | 17,320.00 | -2.61% | 565,369 |
| Dec 3, 2025 | 17,229.00 | 17,784.00 | 17,220.00 | 17,784.00 | 17,784.00 | 3.23% | 504,092 |
| Dec 2, 2025 | 17,200.00 | 17,583.00 | 16,422.00 | 17,228.00 | 17,228.00 | -1.68% | 835,842 |
| Dec 1, 2025 | 17,555.00 | 17,580.00 | 17,240.00 | 17,523.00 | 17,523.00 | 0.75% | 1,340,205 |
| Nov 28, 2025 | 17,702.00 | 17,748.00 | 17,201.00 | 17,392.00 | 17,392.00 | -2.01% | 1,323,599 |
| Nov 27, 2025 | 17,808.00 | 17,868.00 | 17,656.00 | 17,749.00 | 17,749.00 | -0.33% | 402,258 |
| Nov 26, 2025 | 17,999.00 | 18,399.00 | 17,402.00 | 17,808.00 | 17,808.00 | 0.62% | 627,285 |
| Nov 25, 2025 | 17,618.00 | 17,860.00 | 17,458.00 | 17,698.00 | 17,698.00 | 0.52% | 682,846 |
| Nov 24, 2025 | 18,000.00 | 18,411.00 | 17,501.00 | 17,607.00 | 17,607.00 | -2.47% | 1,295,166 |
| Nov 21, 2025 | 18,366.00 | 18,613.00 | 17,990.00 | 18,052.00 | 18,052.00 | -4.10% | 589,359 |
| Nov 20, 2025 | 18,301.00 | 18,849.00 | 18,301.00 | 18,823.00 | 18,823.00 | 2.94% | 745,079 |
| Nov 19, 2025 | 17,811.00 | 18,317.00 | 17,811.00 | 18,286.00 | 18,286.00 | 2.40% | 230,233 |
| Nov 18, 2025 | 18,200.00 | 18,200.00 | 17,708.00 | 17,857.00 | 17,857.00 | -2.43% | 949,970 |
| Nov 17, 2025 | 18,195.00 | 18,392.00 | 18,195.00 | 18,301.00 | 18,301.00 | -0.27% | 422,358 |
| Nov 14, 2025 | 18,100.00 | 18,574.00 | 18,100.00 | 18,350.00 | 18,350.00 | -1.20% | 363,831 |
| Nov 13, 2025 | 18,750.00 | 18,833.00 | 18,551.00 | 18,572.00 | 18,572.00 | -0.68% | 278,987 |
| Nov 12, 2025 | 18,650.00 | 18,750.00 | 18,449.00 | 18,700.00 | 18,700.00 | 0.73% | 709,510 |
| Nov 11, 2025 | 18,740.00 | 18,858.00 | 18,480.00 | 18,565.00 | 18,565.00 | -0.99% | 394,158 |
| Nov 10, 2025 | 18,602.00 | 18,895.00 | 18,601.00 | 18,750.00 | 18,750.00 | 1.22% | 235,467 |
| Nov 7, 2025 | 18,811.00 | 18,811.00 | 18,423.00 | 18,524.00 | 18,524.00 | -1.58% | 1,034,532 |
| Nov 6, 2025 | 18,731.00 | 19,032.00 | 18,710.00 | 18,821.00 | 18,821.00 | -0.68% | 326,411 |
| Nov 5, 2025 | 18,336.00 | 18,950.00 | 18,294.00 | 18,950.00 | 18,950.00 | 3.35% | 519,619 |
| Nov 4, 2025 | 18,100.00 | 18,400.00 | 17,853.00 | 18,336.00 | 18,336.00 | 2.05% | 659,716 |
| Nov 3, 2025 | 17,800.00 | 18,074.00 | 17,534.00 | 17,968.00 | 17,968.00 | 1.60% | 1,032,637 |
| Oct 31, 2025 | 17,603.00 | 17,944.00 | 17,457.00 | 17,685.00 | 17,685.00 | 0.47% | 920,786 |
| Oct 30, 2025 | 17,690.00 | 17,838.00 | 17,316.00 | 17,603.00 | 17,603.00 | 1.11% | 1,139,256 |
| Oct 29, 2025 | 17,154.00 | 17,618.00 | 17,154.00 | 17,409.00 | 17,409.00 | 1.01% | 432,155 |
| Oct 28, 2025 | 16,890.00 | 17,689.00 | 16,889.00 | 17,235.00 | 17,235.00 | 2.04% | 292,885 |
| Oct 27, 2025 | 17,050.00 | 17,238.00 | 16,804.00 | 16,891.00 | 16,891.00 | -1.18% | 436,979 |
| Oct 24, 2025 | 17,598.00 | 17,849.00 | 17,093.00 | 17,093.00 | 17,093.00 | -2.54% | 207,380 |
| Oct 23, 2025 | 16,955.00 | 17,550.00 | 16,955.00 | 17,539.00 | 17,539.00 | 2.86% | 246,294 |
| Oct 22, 2025 | 17,306.00 | 17,389.00 | 16,947.00 | 17,052.00 | 17,052.00 | -0.77% | 324,789 |
| Oct 21, 2025 | 17,408.00 | 17,408.00 | 17,044.00 | 17,184.00 | 17,184.00 | 0.30% | 517,583 |
| Oct 20, 2025 | 17,077.00 | 17,409.00 | 17,068.00 | 17,133.00 | 17,133.00 | -0.94% | 345,243 |
| Oct 17, 2025 | 17,550.00 | 17,550.00 | 17,082.00 | 17,295.00 | 17,295.00 | -1.23% | 497,867 |
| Oct 16, 2025 | 17,701.00 | 17,832.00 | 17,400.00 | 17,510.00 | 17,510.00 | -1.61% | 451,849 |
| Oct 15, 2025 | 17,481.00 | 17,904.00 | 17,481.00 | 17,797.00 | 17,797.00 | 2.72% | 828,459 |
| Oct 14, 2025 | 17,400.00 | 17,462.00 | 17,059.00 | 17,325.00 | 17,325.00 | 0.13% | 789,336 |
| Oct 13, 2025 | 17,000.00 | 17,303.00 | 17,000.00 | 17,303.00 | 17,303.00 | -0.05% | 390,018 |
| Oct 10, 2025 | 16,800.00 | 17,456.00 | 16,800.00 | 17,311.00 | 17,311.00 | 0.19% | 542,927 |
| Oct 9, 2025 | 17,400.00 | 17,496.00 | 17,156.00 | 17,278.00 | 17,278.00 | 0.85% | 1,009,806 |
| Oct 8, 2025 | 17,024.00 | 17,133.00 | 16,866.00 | 17,133.00 | 17,133.00 | 0.54% | 378,693 |
| Oct 7, 2025 | 17,194.00 | 17,324.00 | 16,947.00 | 17,041.00 | 17,041.00 | -0.95% | 619,289 |
| Oct 6, 2025 | 17,298.00 | 17,443.00 | 17,150.00 | 17,204.00 | 17,204.00 | -0.50% | 489,191 |
| Oct 3, 2025 | 17,200.00 | 17,417.00 | 17,143.00 | 17,290.00 | 17,290.00 | 0.52% | 839,400 |
| Oct 2, 2025 | 17,500.00 | 17,500.00 | 16,985.00 | 17,200.00 | 17,200.00 | 1.43% | 690,172 |
| Oct 1, 2025 | 17,211.00 | 17,429.00 | 16,923.00 | 16,958.00 | 16,958.00 | -5.88% | 949,780 |
| Sep 30, 2025 | 17,635.00 | 18,057.00 | 17,604.00 | 18,018.00 | 17,175.00 | 0.95% | 661,903 |
| Sep 29, 2025 | 17,604.00 | 18,056.00 | 17,580.00 | 17,848.00 | 17,012.95 | 1.39% | 1,172,539 |
| Sep 26, 2025 | 18,015.00 | 18,015.00 | 17,471.00 | 17,604.00 | 16,780.37 | -1.34% | 1,677,644 |
| Sep 25, 2025 | 17,940.00 | 18,499.00 | 17,844.00 | 17,844.00 | 17,009.14 | -0.86% | 1,670,860 |
| Sep 23, 2025 | 18,025.00 | 18,250.00 | 17,788.00 | 17,999.00 | 17,156.89 | 0.05% | 984,904 |
| Sep 22, 2025 | 18,266.00 | 18,520.00 | 17,933.00 | 17,990.00 | 17,148.31 | -2.57% | 835,922 |
| Sep 19, 2025 | 17,832.00 | 18,606.00 | 17,832.00 | 18,465.00 | 17,601.09 | 2.26% | 3,037,126 |
| Sep 18, 2025 | 18,200.00 | 18,200.00 | 17,777.00 | 18,057.00 | 17,212.18 | 0.82% | 547,532 |
| Sep 17, 2025 | 17,811.00 | 18,155.00 | 17,786.00 | 17,911.00 | 17,073.01 | -0.66% | 552,819 |
| Sep 16, 2025 | 18,355.00 | 18,397.00 | 17,932.00 | 18,030.00 | 17,186.44 | 0.38% | 742,075 |
| Sep 15, 2025 | 18,302.00 | 18,425.00 | 17,859.00 | 17,962.00 | 17,121.62 | -2.14% | 432,188 |
| Sep 12, 2025 | 18,600.00 | 18,632.00 | 18,355.00 | 18,355.00 | 17,496.23 | -0.87% | 447,145 |
| Sep 11, 2025 | 18,500.00 | 18,617.00 | 18,137.00 | 18,517.00 | 17,650.65 | 0.95% | 395,672 |
| Sep 10, 2025 | 18,300.00 | 18,498.00 | 18,196.00 | 18,343.00 | 17,484.79 | -0.12% | 380,762 |
| Sep 9, 2025 | 18,250.00 | 18,675.00 | 18,199.00 | 18,365.00 | 17,505.77 | -0.63% | 1,288,769 |
| Sep 8, 2025 | 18,948.00 | 18,948.00 | 18,290.00 | 18,482.00 | 17,617.29 | 0.08% | 759,658 |
| Sep 5, 2025 | 18,997.00 | 18,997.00 | 18,409.00 | 18,468.00 | 17,603.95 | -0.39% | 543,357 |
| Sep 4, 2025 | 19,109.00 | 19,109.00 | 18,200.00 | 18,541.00 | 17,673.53 | 1.92% | 1,109,633 |
| Sep 3, 2025 | 19,400.00 | 19,400.00 | 18,172.00 | 18,192.00 | 17,340.86 | -2.83% | 1,886,930 |
| Sep 2, 2025 | 19,400.00 | 19,400.00 | 18,644.00 | 18,722.00 | 17,846.06 | -0.40% | 563,542 |
| Sep 1, 2025 | 19,300.00 | 19,628.00 | 18,725.00 | 18,797.00 | 17,917.55 | -2.46% | 888,453 |
| Aug 29, 2025 | 18,988.00 | 19,271.00 | 18,915.00 | 19,271.00 | 18,369.38 | 1.05% | 553,680 |
| Aug 28, 2025 | 19,197.00 | 19,799.00 | 18,959.00 | 19,071.00 | 18,178.73 | -0.66% | 753,843 |
| Aug 27, 2025 | 19,800.00 | 19,884.00 | 19,162.00 | 19,197.00 | 18,298.84 | -3.27% | 648,094 |
| Aug 26, 2025 | 19,198.00 | 19,989.00 | 19,166.00 | 19,845.00 | 18,916.52 | 2.97% | 1,341,911 |
| Aug 25, 2025 | 18,800.00 | 19,384.00 | 18,799.00 | 19,272.00 | 18,370.33 | 3.20% | 710,287 |
| Aug 22, 2025 | 17,573.00 | 18,833.00 | 17,573.00 | 18,675.00 | 17,801.26 | 4.91% | 914,297 |
| Aug 21, 2025 | 16,802.00 | 18,478.00 | 16,802.00 | 17,801.00 | 16,968.15 | 7.87% | 1,428,706 |
| Aug 20, 2025 | 16,549.00 | 16,701.00 | 16,431.00 | 16,502.00 | 15,729.93 | -0.28% | 630,347 |
| Aug 19, 2025 | 16,526.00 | 16,688.00 | 16,309.00 | 16,549.00 | 15,774.73 | 0.57% | 565,662 |
| Aug 18, 2025 | 16,500.00 | 16,572.00 | 16,305.00 | 16,455.00 | 15,685.13 | -0.27% | 563,943 |
| Aug 15, 2025 | 16,599.00 | 17,081.00 | 16,442.00 | 16,500.00 | 15,728.02 | 0.33% | 409,336 |
| Aug 14, 2025 | 16,585.00 | 16,588.00 | 16,328.00 | 16,446.00 | 15,676.55 | -0.84% | 439,979 |
| Aug 13, 2025 | 16,600.00 | 16,716.00 | 16,353.00 | 16,585.00 | 15,809.05 | 0.50% | 606,075 |
| Aug 12, 2025 | 16,494.00 | 16,594.00 | 16,253.00 | 16,503.00 | 15,730.88 | 1.59% | 476,109 |
| Aug 11, 2025 | 16,396.00 | 16,484.00 | 16,200.00 | 16,245.00 | 15,484.95 | -0.40% | 542,296 |
| Aug 8, 2025 | 16,189.00 | 16,416.00 | 15,863.00 | 16,311.00 | 15,547.86 | 1.56% | 651,950 |
| Aug 7, 2025 | 16,159.00 | 16,159.00 | 15,470.00 | 16,061.00 | 15,309.56 | 0.83% | 800,960 |
| Aug 6, 2025 | 15,804.00 | 16,082.00 | 15,803.00 | 15,929.00 | 15,183.74 | 0.81% | 427,837 |
| Aug 5, 2025 | 16,099.00 | 16,099.00 | 15,722.00 | 15,801.00 | 15,061.73 | 1.04% | 984,951 |
| Aug 4, 2025 | 15,704.00 | 15,993.00 | 15,541.00 | 15,639.00 | 14,907.31 | -0.41% | 1,436,438 |
| Aug 1, 2025 | 15,935.00 | 16,164.00 | 15,704.00 | 15,704.00 | 14,969.26 | -1.41% | 620,245 |
| Jul 31, 2025 | 16,022.00 | 16,125.00 | 15,810.00 | 15,928.00 | 15,182.78 | -1.19% | 762,618 |
| Jul 30, 2025 | 16,465.00 | 16,469.00 | 16,060.00 | 16,120.00 | 15,365.80 | -1.19% | 754,005 |
| Jul 29, 2025 | 16,203.00 | 16,581.00 | 16,046.00 | 16,314.00 | 15,550.72 | 0.69% | 558,852 |
| Jul 28, 2025 | 16,620.00 | 16,900.00 | 16,030.00 | 16,203.00 | 15,444.92 | -2.73% | 1,481,606 |
| Jul 25, 2025 | 17,270.00 | 17,390.00 | 16,658.00 | 16,658.00 | 15,878.63 | -4.46% | 885,572 |
| Jul 24, 2025 | 17,501.00 | 17,758.00 | 17,410.00 | 17,435.00 | 16,619.28 | -1.82% | 920,399 |
| Jul 23, 2025 | 18,052.00 | 18,194.00 | 17,759.00 | 17,759.00 | 16,928.12 | -1.60% | 711,882 |
| Jul 22, 2025 | 18,000.00 | 18,244.00 | 17,720.00 | 18,048.00 | 17,203.60 | 2.59% | 1,340,341 |
| Jul 21, 2025 | 17,464.00 | 17,728.00 | 17,462.00 | 17,593.00 | 16,769.88 | 1.86% | 1,014,810 |
| Jul 18, 2025 | 17,389.00 | 17,389.00 | 17,138.00 | 17,271.00 | 16,462.95 | 1.07% | 1,125,154 |