South32 Limited (JSE:S32)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 5,048.00
+5.00 (0.10%)
Last updated: Apr 29, 2026, 9:16 AM SAST
South32 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,200.00 | 5,200.00 | 5,012.00 | 5,043.00 | 5,043.00 | -1.16% | 2,360,813 |
| Apr 24, 2026 | 5,101.00 | 5,144.00 | 5,079.00 | 5,102.00 | 5,102.00 | -0.97% | 1,031,535 |
| Apr 23, 2026 | 5,170.00 | 5,199.00 | 5,109.00 | 5,152.00 | 5,152.00 | -1.60% | 825,705 |
| Apr 22, 2026 | 5,222.00 | 5,261.00 | 5,202.00 | 5,236.00 | 5,236.00 | 2.07% | 2,538,730 |
| Apr 21, 2026 | 5,172.00 | 5,210.00 | 5,130.00 | 5,130.00 | 5,130.00 | -0.81% | 3,233,208 |
| Apr 20, 2026 | 5,195.00 | 5,195.00 | 5,119.00 | 5,172.00 | 5,172.00 | -2.53% | 1,515,503 |
| Apr 17, 2026 | 5,365.00 | 5,388.00 | 5,292.00 | 5,306.00 | 5,306.00 | -2.23% | 7,515,473 |
| Apr 16, 2026 | 5,427.00 | 5,486.00 | 5,387.00 | 5,427.00 | 5,427.00 | -0.20% | 1,364,241 |
| Apr 15, 2026 | 5,455.00 | 5,468.00 | 5,411.00 | 5,438.00 | 5,438.00 | -0.40% | 3,725,020 |
| Apr 14, 2026 | 5,460.00 | 5,500.00 | 5,441.00 | 5,460.00 | 5,460.00 | 0.13% | 1,235,432 |
| Apr 13, 2026 | 5,373.00 | 5,453.00 | 5,373.00 | 5,453.00 | 5,453.00 | 0.98% | 684,347 |
| Apr 10, 2026 | 5,346.00 | 5,423.00 | 5,295.00 | 5,400.00 | 5,400.00 | 2.35% | 596,023 |
| Apr 9, 2026 | 5,268.00 | 5,315.00 | 5,231.00 | 5,276.00 | 5,276.00 | 0.55% | 925,655 |
| Apr 8, 2026 | 5,302.00 | 5,355.00 | 5,213.00 | 5,247.00 | 5,247.00 | -0.63% | 1,235,791 |
| Apr 7, 2026 | 5,294.00 | 5,318.00 | 5,222.00 | 5,280.00 | 5,280.00 | 1.25% | 1,143,817 |
| Apr 2, 2026 | 5,145.00 | 5,287.00 | 5,101.00 | 5,215.00 | 5,215.00 | -1.01% | 759,724 |
| Apr 1, 2026 | 5,151.00 | 5,283.00 | 5,151.00 | 5,268.00 | 5,268.00 | 3.31% | 1,078,059 |
| Mar 31, 2026 | 5,133.00 | 5,133.00 | 5,028.00 | 5,099.00 | 5,099.00 | -1.09% | 869,483 |
| Mar 30, 2026 | 5,102.00 | 5,201.00 | 5,096.00 | 5,155.00 | 5,155.00 | 9.29% | 2,794,015 |
| Mar 27, 2026 | 4,705.00 | 4,813.00 | 4,650.00 | 4,717.00 | 4,717.00 | -0.94% | 415,139 |
| Mar 26, 2026 | 4,810.00 | 4,825.00 | 4,740.00 | 4,762.00 | 4,762.00 | -2.02% | 389,309 |
| Mar 25, 2026 | 4,778.00 | 4,868.00 | 4,735.00 | 4,860.00 | 4,860.00 | 2.70% | 1,136,408 |
| Mar 24, 2026 | 4,698.00 | 4,732.00 | 4,628.00 | 4,732.00 | 4,732.00 | 0.90% | 1,469,885 |
| Mar 23, 2026 | 4,700.00 | 4,749.00 | 4,473.00 | 4,690.00 | 4,690.00 | 0.13% | 1,635,349 |
| Mar 20, 2026 | 4,781.00 | 4,794.00 | 4,660.00 | 4,684.00 | 4,684.00 | -1.58% | 3,918,500 |
| Mar 19, 2026 | 4,901.00 | 4,901.00 | 4,699.00 | 4,759.00 | 4,759.00 | -2.88% | 1,588,302 |
| Mar 18, 2026 | 4,961.00 | 5,006.00 | 4,864.00 | 4,900.00 | 4,900.00 | -2.00% | 1,566,459 |
| Mar 17, 2026 | 4,992.00 | 5,110.00 | 4,930.00 | 5,000.00 | 5,000.00 | -0.62% | 6,511,541 |
| Mar 16, 2026 | 4,999.00 | 5,031.00 | 4,900.00 | 5,031.00 | 5,031.00 | -2.59% | 4,219,006 |
| Mar 13, 2026 | 5,150.00 | 5,224.00 | 5,121.00 | 5,165.00 | 5,165.00 | 1.18% | 2,474,527 |
| Mar 12, 2026 | 5,136.00 | 5,173.00 | 5,098.00 | 5,105.00 | 5,105.00 | -0.41% | 339,706 |
| Mar 11, 2026 | 5,110.00 | 5,126.00 | 5,017.00 | 5,126.00 | 5,126.00 | 1.30% | 277,108 |
| Mar 10, 2026 | 5,025.00 | 5,136.00 | 4,983.00 | 5,060.00 | 5,060.00 | 0.60% | 2,796,772 |
| Mar 9, 2026 | 5,140.00 | 5,140.00 | 4,998.00 | 5,030.00 | 5,030.00 | -1.85% | 1,244,667 |
| Mar 6, 2026 | 5,208.00 | 5,288.00 | 5,109.00 | 5,125.00 | 5,125.00 | -3.08% | 2,112,642 |
| Mar 5, 2026 | 5,260.00 | 5,347.00 | 5,249.00 | 5,288.00 | 5,288.00 | 1.44% | 1,321,149 |
| Mar 4, 2026 | 5,120.00 | 5,237.00 | 5,120.00 | 5,213.00 | 5,213.00 | 2.22% | 721,148 |
| Mar 3, 2026 | 5,125.00 | 5,231.00 | 5,060.00 | 5,100.00 | 5,037.79 | -3.23% | 3,899,204 |
| Mar 2, 2026 | 5,300.00 | 5,397.00 | 5,270.00 | 5,270.00 | 5,205.72 | 0.82% | 1,046,984 |
| Feb 27, 2026 | 5,094.00 | 5,264.00 | 5,094.00 | 5,227.00 | 5,163.24 | 0.99% | 339,003 |
| Feb 26, 2026 | 5,193.00 | 5,222.00 | 5,158.00 | 5,176.00 | 5,112.86 | -0.33% | 2,606,128 |
| Feb 25, 2026 | 5,102.00 | 5,227.00 | 5,102.00 | 5,193.00 | 5,129.65 | 2.18% | 334,727 |
| Feb 24, 2026 | 5,040.00 | 5,099.00 | 5,039.00 | 5,082.00 | 5,020.01 | 0.16% | 443,967 |
| Feb 23, 2026 | 4,990.00 | 5,079.00 | 4,979.00 | 5,074.00 | 5,012.11 | 1.48% | 1,056,292 |
| Feb 20, 2026 | 4,980.00 | 5,064.00 | 4,975.00 | 5,000.00 | 4,939.01 | 0.24% | 4,257,631 |
| Feb 19, 2026 | 5,000.00 | 5,031.00 | 4,915.00 | 4,988.00 | 4,927.15 | 0.02% | 2,268,642 |
| Feb 18, 2026 | 4,920.00 | 5,020.00 | 4,920.00 | 4,987.00 | 4,926.17 | 1.63% | 1,786,482 |
| Feb 17, 2026 | 4,951.00 | 5,001.00 | 4,907.00 | 4,907.00 | 4,847.14 | -0.63% | 1,868,246 |
| Feb 16, 2026 | 4,905.00 | 4,979.00 | 4,905.00 | 4,938.00 | 4,877.76 | 0.47% | 407,633 |
| Feb 13, 2026 | 5,048.00 | 5,048.00 | 4,885.00 | 4,915.00 | 4,855.05 | -3.67% | 2,491,900 |
| Feb 12, 2026 | 5,200.00 | 5,241.00 | 5,093.00 | 5,102.00 | 5,039.76 | -3.44% | 1,375,695 |
| Feb 11, 2026 | 5,200.00 | 5,303.00 | 5,174.00 | 5,284.00 | 5,219.54 | 3.61% | 515,226 |
| Feb 10, 2026 | 5,116.00 | 5,145.00 | 5,100.00 | 5,100.00 | 5,037.79 | 0.10% | 2,160,846 |
| Feb 9, 2026 | 5,050.00 | 5,109.00 | 5,034.00 | 5,095.00 | 5,032.85 | 2.45% | 874,094 |
| Feb 6, 2026 | 5,001.00 | 5,002.00 | 4,952.00 | 4,973.00 | 4,912.34 | -1.11% | 460,041 |
| Feb 5, 2026 | 5,200.00 | 5,236.00 | 5,013.00 | 5,029.00 | 4,967.65 | -5.89% | 2,748,461 |
| Feb 4, 2026 | 5,200.00 | 5,381.00 | 5,200.00 | 5,344.00 | 5,278.81 | 4.66% | 2,977,158 |
| Feb 3, 2026 | 5,000.00 | 5,143.00 | 4,997.00 | 5,106.00 | 5,043.72 | 2.47% | 4,025,822 |
| Feb 2, 2026 | 4,950.00 | 5,013.00 | 4,860.00 | 4,983.00 | 4,922.22 | -2.68% | 4,790,217 |
| Jan 30, 2026 | 5,133.00 | 5,150.00 | 5,000.00 | 5,120.00 | 5,057.54 | -2.20% | 14,609,110 |
| Jan 29, 2026 | 5,130.00 | 5,288.00 | 5,130.00 | 5,235.00 | 5,171.14 | 3.09% | 1,458,347 |
| Jan 28, 2026 | 5,001.00 | 5,100.00 | 5,001.00 | 5,078.00 | 5,016.06 | 1.20% | 1,340,411 |
| Jan 27, 2026 | 4,989.00 | 5,040.00 | 4,916.00 | 5,018.00 | 4,956.79 | 0.78% | 3,584,962 |
| Jan 26, 2026 | 4,935.00 | 5,000.00 | 4,892.00 | 4,979.00 | 4,918.26 | 2.05% | 788,766 |
| Jan 23, 2026 | 4,882.00 | 4,903.00 | 4,779.00 | 4,879.00 | 4,819.48 | 2.63% | 3,749,634 |
| Jan 22, 2026 | 4,780.00 | 4,892.00 | 4,737.00 | 4,754.00 | 4,696.01 | 2.59% | 3,048,667 |
| Jan 21, 2026 | 4,585.00 | 4,699.00 | 4,572.00 | 4,634.00 | 4,577.47 | 2.39% | 1,180,231 |
| Jan 20, 2026 | 4,619.00 | 4,647.00 | 4,476.00 | 4,526.00 | 4,470.79 | -1.18% | 3,320,099 |
| Jan 19, 2026 | 4,578.00 | 4,655.00 | 4,573.00 | 4,580.00 | 4,524.13 | 1.15% | 4,458,072 |
| Jan 16, 2026 | 4,576.00 | 4,577.00 | 4,479.00 | 4,528.00 | 4,472.77 | -0.33% | 1,208,040 |
| Jan 15, 2026 | 4,501.00 | 4,561.00 | 4,472.00 | 4,543.00 | 4,487.58 | 1.41% | 1,125,037 |
| Jan 14, 2026 | 4,390.00 | 4,497.00 | 4,389.00 | 4,480.00 | 4,425.35 | 1.47% | 2,607,154 |
| Jan 13, 2026 | 4,334.00 | 4,481.00 | 4,334.00 | 4,415.00 | 4,361.14 | -0.20% | 3,649,195 |
| Jan 12, 2026 | 4,360.00 | 4,458.00 | 4,311.00 | 4,424.00 | 4,370.03 | 1.94% | 2,418,970 |
| Jan 9, 2026 | 4,247.00 | 4,354.00 | 4,247.00 | 4,340.00 | 4,287.06 | 3.41% | 3,026,572 |
| Jan 8, 2026 | 4,249.00 | 4,269.00 | 4,188.00 | 4,197.00 | 4,145.80 | -1.43% | 834,346 |
| Jan 7, 2026 | 4,237.00 | 4,293.00 | 4,213.00 | 4,258.00 | 4,206.06 | 0.61% | 1,184,362 |
| Jan 6, 2026 | 4,080.00 | 4,232.00 | 4,080.00 | 4,232.00 | 4,180.38 | 4.19% | 1,276,067 |
| Jan 5, 2026 | 3,956.00 | 4,065.00 | 3,946.00 | 4,062.00 | 4,012.45 | 2.14% | 252,794 |
| Jan 2, 2026 | 3,989.00 | 4,029.00 | 3,912.00 | 3,977.00 | 3,928.49 | 1.09% | 657,273 |
| Dec 31, 2025 | 4,025.00 | 4,025.00 | 3,931.00 | 3,934.00 | 3,886.01 | 0.03% | 25,605 |
| Dec 30, 2025 | 3,946.00 | 4,020.00 | 3,933.00 | 3,933.00 | 3,885.02 | -1.65% | 254,571 |
| Dec 29, 2025 | 3,999.00 | 4,050.00 | 3,970.00 | 3,999.00 | 3,950.22 | 1.57% | 1,097,114 |
| Dec 24, 2025 | 3,950.00 | 4,000.00 | 3,934.00 | 3,937.00 | 3,888.98 | -0.05% | 48,869 |
| Dec 23, 2025 | 3,950.00 | 3,950.00 | 3,834.00 | 3,939.00 | 3,890.95 | 2.26% | 926,320 |
| Dec 22, 2025 | 3,794.00 | 3,891.00 | 3,794.00 | 3,852.00 | 3,805.01 | 1.53% | 1,959,607 |
| Dec 19, 2025 | 3,758.00 | 3,794.00 | 3,741.00 | 3,794.00 | 3,747.72 | 0.45% | 3,648,794 |
| Dec 18, 2025 | 3,839.00 | 3,839.00 | 3,734.00 | 3,777.00 | 3,730.93 | 0.45% | 5,055,301 |
| Dec 17, 2025 | 3,812.00 | 3,820.00 | 3,749.00 | 3,760.00 | 3,714.13 | -2.34% | 2,092,009 |
| Dec 15, 2025 | 3,887.00 | 3,976.00 | 3,850.00 | 3,850.00 | 3,803.04 | -2.48% | 690,514 |
| Dec 12, 2025 | 3,900.00 | 3,971.00 | 3,879.00 | 3,948.00 | 3,899.84 | 3.30% | 737,665 |
| Dec 11, 2025 | 3,804.00 | 3,864.00 | 3,793.00 | 3,822.00 | 3,775.38 | -0.68% | 1,142,492 |
| Dec 10, 2025 | 3,830.00 | 3,886.00 | 3,819.00 | 3,848.00 | 3,801.06 | 1.48% | 756,555 |
| Dec 9, 2025 | 3,807.00 | 3,822.00 | 3,750.00 | 3,792.00 | 3,745.74 | 0.03% | 464,808 |
| Dec 8, 2025 | 3,880.00 | 3,898.00 | 3,791.00 | 3,791.00 | 3,744.76 | -2.29% | 853,269 |
| Dec 5, 2025 | 3,801.00 | 3,943.00 | 3,801.00 | 3,880.00 | 3,832.67 | 1.73% | 7,805,010 |
| Dec 4, 2025 | 3,872.00 | 3,919.00 | 3,701.00 | 3,814.00 | 3,767.48 | 0.90% | 1,334,024 |
| Dec 3, 2025 | 3,730.00 | 3,812.00 | 3,729.00 | 3,780.00 | 3,733.89 | 1.83% | 780,369 |
| Dec 2, 2025 | 3,689.00 | 3,736.00 | 3,658.00 | 3,712.00 | 3,666.72 | -0.08% | 2,360,386 |
| Dec 1, 2025 | 3,623.00 | 3,725.00 | 3,410.00 | 3,715.00 | 3,669.68 | 4.35% | 1,820,483 |