Skip to main content
South32 Limited (JSE:S32)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
5,030.00
-95.00 (-1.85%)
At close: Mar 9, 2026

South32 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265,208.005,288.005,109.005,125.00--2,112,642
Mar 6, 20265,208.005,288.005,109.005,125.005,125.00-3.08%2,112,642
Mar 5, 20265,260.005,347.005,249.005,288.005,288.001.44%1,321,149
Mar 4, 20265,120.005,237.005,120.005,213.005,213.002.22%721,148
Mar 3, 20265,125.005,231.005,060.005,100.005,037.79-3.23%3,899,204
Mar 2, 20265,300.005,397.005,270.005,270.005,205.720.82%1,046,984
Feb 27, 20265,094.005,264.005,094.005,227.005,163.240.99%339,003
Feb 26, 20265,193.005,222.005,158.005,176.005,112.86-0.33%2,606,128
Feb 25, 20265,102.005,227.005,102.005,193.005,129.652.18%334,727
Feb 24, 20265,040.005,099.005,039.005,082.005,020.010.16%443,967
Feb 23, 20264,990.005,079.004,979.005,074.005,012.111.48%1,056,292
Feb 20, 20264,980.005,064.004,975.005,000.004,939.010.24%4,257,631
Feb 19, 20265,000.005,031.004,915.004,988.004,927.150.02%2,268,642
Feb 18, 20264,920.005,020.004,920.004,987.004,926.171.63%1,786,482
Feb 17, 20264,951.005,001.004,907.004,907.004,847.14-0.63%1,868,246
Feb 16, 20264,905.004,979.004,905.004,938.004,877.760.47%407,633
Feb 13, 20265,048.005,048.004,885.004,915.004,855.05-3.67%2,491,900
Feb 12, 20265,200.005,241.005,093.005,102.005,039.76-3.44%1,375,695
Feb 11, 20265,200.005,303.005,174.005,284.005,219.543.61%515,226
Feb 10, 20265,116.005,145.005,100.005,100.005,037.790.10%2,160,846
Feb 9, 20265,050.005,109.005,034.005,095.005,032.852.45%874,094
Feb 6, 20265,001.005,002.004,952.004,973.004,912.34-1.11%460,041
Feb 5, 20265,200.005,236.005,013.005,029.004,967.65-5.89%2,748,461
Feb 4, 20265,200.005,381.005,200.005,344.005,278.814.66%2,977,158
Feb 3, 20265,000.005,143.004,997.005,106.005,043.722.47%4,025,822
Feb 2, 20264,950.005,013.004,860.004,983.004,922.22-2.68%4,790,217
Jan 30, 20265,133.005,150.005,000.005,120.005,057.54-2.20%14,609,110
Jan 29, 20265,130.005,288.005,130.005,235.005,171.143.09%1,458,347
Jan 28, 20265,001.005,100.005,001.005,078.005,016.061.20%1,340,411
Jan 27, 20264,989.005,040.004,916.005,018.004,956.790.78%3,584,962
Jan 26, 20264,935.005,000.004,892.004,979.004,918.262.05%788,766
Jan 23, 20264,882.004,903.004,779.004,879.004,819.482.63%3,749,634
Jan 22, 20264,780.004,892.004,737.004,754.004,696.012.59%3,048,667
Jan 21, 20264,585.004,699.004,572.004,634.004,577.472.39%1,180,231
Jan 20, 20264,619.004,647.004,476.004,526.004,470.79-1.18%3,320,099
Jan 19, 20264,578.004,655.004,573.004,580.004,524.131.15%4,458,072
Jan 16, 20264,576.004,577.004,479.004,528.004,472.77-0.33%1,208,040
Jan 15, 20264,501.004,561.004,472.004,543.004,487.581.41%1,125,037
Jan 14, 20264,390.004,497.004,389.004,480.004,425.351.47%2,607,154
Jan 13, 20264,334.004,481.004,334.004,415.004,361.14-0.20%3,649,195
Jan 12, 20264,360.004,458.004,311.004,424.004,370.031.94%2,418,970
Jan 9, 20264,247.004,354.004,247.004,340.004,287.063.41%3,026,572
Jan 8, 20264,249.004,269.004,188.004,197.004,145.80-1.43%834,346
Jan 7, 20264,237.004,293.004,213.004,258.004,206.060.61%1,184,362
Jan 6, 20264,080.004,232.004,080.004,232.004,180.384.19%1,276,067
Jan 5, 20263,956.004,065.003,946.004,062.004,012.452.14%252,794
Jan 2, 20263,989.004,029.003,912.003,977.003,928.491.09%657,273
Dec 31, 20254,025.004,025.003,931.003,934.003,886.010.03%25,605
Dec 30, 20253,946.004,020.003,933.003,933.003,885.02-1.65%254,571
Dec 29, 20253,999.004,050.003,970.003,999.003,950.221.57%1,097,114
Dec 24, 20253,950.004,000.003,934.003,937.003,888.98-0.05%48,869
Dec 23, 20253,950.003,950.003,834.003,939.003,890.952.26%926,320
Dec 22, 20253,794.003,891.003,794.003,852.003,805.011.53%1,959,607
Dec 19, 20253,758.003,794.003,741.003,794.003,747.720.45%3,648,794
Dec 18, 20253,839.003,839.003,734.003,777.003,730.930.45%5,055,301
Dec 17, 20253,812.003,820.003,749.003,760.003,714.13-2.34%2,092,009
Dec 15, 20253,887.003,976.003,850.003,850.003,803.04-2.48%690,514
Dec 12, 20253,900.003,971.003,879.003,948.003,899.843.30%737,665
Dec 11, 20253,804.003,864.003,793.003,822.003,775.38-0.68%1,142,492
Dec 10, 20253,830.003,886.003,819.003,848.003,801.061.48%756,555
Dec 9, 20253,807.003,822.003,750.003,792.003,745.740.03%464,808
Dec 8, 20253,880.003,898.003,791.003,791.003,744.76-2.29%853,269
Dec 5, 20253,801.003,943.003,801.003,880.003,832.671.73%7,805,010
Dec 4, 20253,872.003,919.003,701.003,814.003,767.480.90%1,334,024
Dec 3, 20253,730.003,812.003,729.003,780.003,733.891.83%780,369
Dec 2, 20253,689.003,736.003,658.003,712.003,666.72-0.08%2,360,386
Dec 1, 20253,623.003,725.003,410.003,715.003,669.684.35%1,820,483
Nov 28, 20253,526.003,565.003,503.003,560.003,516.570.14%5,307,220
Nov 27, 20253,551.003,579.003,548.003,555.003,511.64-0.14%4,120,695
Nov 26, 20253,545.003,581.003,538.003,560.003,516.571.31%1,462,136
Nov 25, 20253,450.003,545.003,450.003,514.003,471.141.27%4,102,682
Nov 24, 20253,450.003,488.003,444.003,470.003,427.671.17%555,600
Nov 21, 20253,521.003,522.003,394.003,430.003,388.16-2.89%1,083,800
Nov 20, 20253,483.003,624.003,483.003,532.003,488.921.93%3,106,115
Nov 19, 20253,430.003,482.003,424.003,465.003,422.731.79%326,471
Nov 18, 20253,550.003,550.003,404.003,404.003,362.48-3.57%440,666
Nov 17, 20253,501.003,538.003,492.003,530.003,486.940.97%285,269
Nov 14, 20253,571.003,571.003,450.003,496.003,453.35-2.37%1,104,171
Nov 13, 20253,581.003,654.003,581.003,581.003,537.32-0.69%895,990
Nov 12, 20253,581.003,633.003,580.003,606.003,562.010.98%1,487,892
Nov 11, 20253,551.003,585.003,537.003,571.003,527.440.31%762,933
Nov 10, 20253,383.003,650.003,383.003,560.003,516.574.15%943,068
Nov 7, 20253,402.003,448.003,384.003,418.003,376.31-0.20%568,937
Nov 6, 20253,437.003,476.003,425.003,425.003,383.220.06%483,702
Nov 5, 20253,436.003,436.003,381.003,423.003,381.250.20%1,061,557
Nov 4, 20253,510.003,510.003,405.003,416.003,374.33-3.48%1,393,672
Nov 3, 20253,574.003,578.003,536.003,539.003,495.83-0.70%712,265
Oct 31, 20253,580.003,596.003,536.003,564.003,520.53-0.72%358,192
Oct 30, 20253,658.003,659.003,587.003,590.003,546.21-1.37%1,663,495
Oct 29, 20253,581.003,664.003,573.003,640.003,595.602.08%992,440
Oct 28, 20253,632.003,632.003,530.003,566.003,522.50-0.70%1,335,385
Oct 27, 20253,686.003,700.003,591.003,591.003,547.20-1.35%1,729,678
Oct 24, 20253,617.003,674.003,617.003,640.003,595.600.64%2,927,980
Oct 23, 20253,532.003,620.003,532.003,617.003,572.881.89%2,162,045
Oct 22, 20253,635.003,635.003,531.003,550.003,506.70-2.37%2,280,205
Oct 21, 20253,601.003,702.003,579.003,636.003,591.653.35%1,411,586
Oct 20, 20253,560.003,573.003,464.003,518.003,475.09-1.18%774,300
Oct 17, 20253,600.003,611.003,543.003,560.003,516.57-0.61%1,186,399
Oct 16, 20253,633.003,633.003,564.003,582.003,538.31-1.24%459,604
Oct 15, 20253,619.003,640.003,599.003,627.003,582.760.92%411,906