Exxaro Resources Limited (JSE:EXX)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 19,942
-720 (-3.48%)
At close: Mar 6, 2026
Exxaro Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20,756.00 | 20,832.00 | 19,942.00 | 19,942.00 | 19,942.00 | -3.48% | 735,792 |
| Mar 5, 2026 | 20,662.00 | 20,757.00 | 20,413.00 | 20,662.00 | 20,662.00 | 1.10% | 885,918 |
| Mar 4, 2026 | 20,500.00 | 20,880.00 | 20,100.00 | 20,438.00 | 20,438.00 | -0.36% | 1,008,711 |
| Mar 3, 2026 | 20,592.00 | 21,447.00 | 20,490.00 | 20,512.00 | 20,512.00 | -0.16% | 1,053,851 |
| Mar 2, 2026 | 19,950.00 | 20,671.00 | 19,812.00 | 20,545.00 | 20,545.00 | 3.87% | 714,407 |
| Feb 27, 2026 | 19,363.00 | 19,937.00 | 19,300.00 | 19,780.00 | 19,780.00 | 2.15% | 729,092 |
| Feb 26, 2026 | 19,634.00 | 19,715.00 | 19,337.00 | 19,364.00 | 19,364.00 | -0.39% | 250,837 |
| Feb 25, 2026 | 19,573.00 | 19,577.00 | 19,213.00 | 19,440.00 | 19,440.00 | 0.50% | 277,421 |
| Feb 24, 2026 | 19,399.00 | 19,399.00 | 19,097.00 | 19,343.00 | 19,343.00 | -0.08% | 464,403 |
| Feb 23, 2026 | 19,363.00 | 19,400.00 | 19,168.00 | 19,359.00 | 19,359.00 | 1.09% | 330,891 |
| Feb 20, 2026 | 19,307.00 | 19,400.00 | 19,003.00 | 19,150.00 | 19,150.00 | -0.47% | 395,382 |
| Feb 19, 2026 | 18,999.00 | 19,544.00 | 18,999.00 | 19,241.00 | 19,241.00 | 1.39% | 687,444 |
| Feb 18, 2026 | 19,000.00 | 19,000.00 | 18,771.00 | 18,977.00 | 18,977.00 | 0.93% | 185,368 |
| Feb 17, 2026 | 18,604.00 | 18,927.00 | 18,600.00 | 18,802.00 | 18,802.00 | 0.62% | 323,071 |
| Feb 16, 2026 | 18,859.00 | 19,006.00 | 18,621.00 | 18,687.00 | 18,687.00 | 0.02% | 452,711 |
| Feb 13, 2026 | 18,990.00 | 19,031.00 | 18,626.00 | 18,683.00 | 18,683.00 | -1.85% | 590,853 |
| Feb 12, 2026 | 19,499.00 | 19,499.00 | 19,001.00 | 19,035.00 | 19,035.00 | -1.78% | 437,498 |
| Feb 11, 2026 | 19,196.00 | 19,592.00 | 19,140.00 | 19,379.00 | 19,379.00 | 1.63% | 515,896 |
| Feb 10, 2026 | 19,890.00 | 19,890.00 | 19,068.00 | 19,068.00 | 19,068.00 | -3.26% | 281,017 |
| Feb 9, 2026 | 19,600.00 | 19,958.00 | 19,500.00 | 19,710.00 | 19,710.00 | 0.19% | 538,244 |
| Feb 6, 2026 | 19,421.00 | 19,673.00 | 19,272.00 | 19,673.00 | 19,673.00 | 1.50% | 307,460 |
| Feb 5, 2026 | 19,800.00 | 19,800.00 | 19,208.00 | 19,383.00 | 19,383.00 | -2.26% | 409,715 |
| Feb 4, 2026 | 19,398.00 | 19,987.00 | 19,233.00 | 19,832.00 | 19,832.00 | 2.24% | 335,588 |
| Feb 3, 2026 | 18,947.00 | 19,561.00 | 18,947.00 | 19,398.00 | 19,398.00 | 2.38% | 923,164 |
| Feb 2, 2026 | 18,440.00 | 18,957.00 | 17,802.00 | 18,947.00 | 18,947.00 | 2.76% | 497,254 |
| Jan 30, 2026 | 19,400.00 | 19,400.00 | 18,439.00 | 18,439.00 | 18,439.00 | -2.95% | 801,730 |
| Jan 29, 2026 | 19,200.00 | 19,499.00 | 18,965.00 | 19,000.00 | 19,000.00 | -0.40% | 768,299 |
| Jan 28, 2026 | 18,840.00 | 19,093.00 | 18,674.00 | 19,077.00 | 19,077.00 | 1.26% | 584,460 |
| Jan 27, 2026 | 19,000.00 | 19,015.00 | 18,482.00 | 18,839.00 | 18,839.00 | -0.85% | 612,146 |
| Jan 26, 2026 | 18,996.00 | 19,183.00 | 18,786.00 | 19,000.00 | 19,000.00 | 0.85% | 590,887 |
| Jan 23, 2026 | 18,688.00 | 18,871.00 | 18,512.00 | 18,840.00 | 18,840.00 | 0.49% | 555,137 |
| Jan 22, 2026 | 18,750.00 | 18,774.00 | 18,242.00 | 18,748.00 | 18,748.00 | 0.80% | 527,751 |
| Jan 21, 2026 | 18,500.00 | 19,097.00 | 18,489.00 | 18,600.00 | 18,600.00 | 0.81% | 639,437 |
| Jan 20, 2026 | 18,500.00 | 18,619.00 | 18,102.00 | 18,451.00 | 18,451.00 | -0.21% | 733,683 |
| Jan 19, 2026 | 18,200.00 | 18,596.00 | 18,200.00 | 18,489.00 | 18,489.00 | -0.14% | 193,884 |
| Jan 16, 2026 | 18,973.00 | 18,973.00 | 18,264.00 | 18,515.00 | 18,515.00 | -1.11% | 486,190 |
| Jan 15, 2026 | 19,100.00 | 19,100.00 | 18,500.00 | 18,722.00 | 18,722.00 | -1.46% | 601,149 |
| Jan 14, 2026 | 18,999.00 | 19,075.00 | 18,491.00 | 19,000.00 | 19,000.00 | 0.67% | 192,421 |
| Jan 13, 2026 | 19,073.00 | 19,073.00 | 18,641.00 | 18,873.00 | 18,873.00 | -0.88% | 593,504 |
| Jan 12, 2026 | 18,800.00 | 19,069.00 | 18,641.00 | 19,040.00 | 19,040.00 | 0.74% | 278,483 |
| Jan 9, 2026 | 18,800.00 | 19,065.00 | 18,771.00 | 18,900.00 | 18,900.00 | 1.02% | 300,299 |
| Jan 8, 2026 | 18,001.00 | 18,753.00 | 18,001.00 | 18,710.00 | 18,710.00 | -0.52% | 343,362 |
| Jan 7, 2026 | 18,799.00 | 18,863.00 | 18,376.00 | 18,807.00 | 18,807.00 | 1.56% | 392,451 |
| Jan 6, 2026 | 18,476.00 | 18,787.00 | 18,200.00 | 18,518.00 | 18,518.00 | 0.23% | 525,583 |
| Jan 5, 2026 | 18,299.00 | 18,499.00 | 18,022.00 | 18,475.00 | 18,475.00 | 1.99% | 345,610 |
| Jan 2, 2026 | 18,200.00 | 18,260.00 | 17,713.00 | 18,114.00 | 18,114.00 | 1.20% | 157,702 |
| Dec 31, 2025 | 17,825.00 | 18,145.00 | 17,703.00 | 17,900.00 | 17,900.00 | 0.78% | 116,974 |
| Dec 30, 2025 | 17,950.00 | 18,015.00 | 17,612.00 | 17,761.00 | 17,761.00 | -0.63% | 181,505 |
| Dec 29, 2025 | 17,481.00 | 18,088.00 | 17,481.00 | 17,873.00 | 17,873.00 | 0.66% | 231,977 |
| Dec 24, 2025 | 17,480.00 | 17,830.00 | 17,480.00 | 17,756.00 | 17,756.00 | 0.14% | 24,382 |
| Dec 23, 2025 | 17,227.00 | 17,731.00 | 17,227.00 | 17,731.00 | 17,731.00 | 1.65% | 161,171 |
| Dec 22, 2025 | 17,332.00 | 17,535.00 | 17,260.00 | 17,443.00 | 17,443.00 | 0.64% | 123,257 |
| Dec 19, 2025 | 17,400.00 | 17,548.00 | 17,003.00 | 17,332.00 | 17,332.00 | -0.18% | 1,501,996 |
| Dec 18, 2025 | 17,365.00 | 17,402.00 | 17,147.00 | 17,364.00 | 17,364.00 | 1.27% | 357,081 |
| Dec 17, 2025 | 17,188.00 | 17,319.00 | 16,916.00 | 17,147.00 | 17,147.00 | 0.37% | 505,476 |
| Dec 15, 2025 | 17,396.00 | 17,396.00 | 17,084.00 | 17,084.00 | 17,084.00 | -1.79% | 283,379 |
| Dec 12, 2025 | 17,000.00 | 17,602.00 | 17,000.00 | 17,396.00 | 17,396.00 | 1.13% | 320,570 |
| Dec 11, 2025 | 16,869.00 | 17,337.00 | 16,869.00 | 17,202.00 | 17,202.00 | 0.49% | 380,201 |
| Dec 10, 2025 | 17,285.00 | 17,285.00 | 16,864.00 | 17,118.00 | 17,118.00 | 1.22% | 614,928 |
| Dec 9, 2025 | 17,069.00 | 17,220.00 | 16,833.00 | 16,912.00 | 16,912.00 | -1.45% | 625,939 |
| Dec 8, 2025 | 16,910.00 | 17,218.00 | 16,910.00 | 17,160.00 | 17,160.00 | 0.06% | 552,155 |
| Dec 5, 2025 | 17,000.00 | 17,536.00 | 16,924.00 | 17,150.00 | 17,150.00 | -0.98% | 1,109,547 |
| 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 |