NYSE:SBSW | Historical Stock Price | Sibanye Stillwater Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-02-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.13$3.61$6.13$10.42$17.69$30.032013-02-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$15.89$18.941,300,300——
2020-12-30$16.30$19.431,835,500——
2020-12-29$15.74$18.761,334,800——
2020-12-28$15.81$18.851,130,100——
2020-12-24$15.72$18.74595,900——
2020-12-23$15.62$18.621,214,000——
2020-12-22$15.32$18.261,054,600——
2020-12-21$15.79$18.822,501,400——
2020-12-18$15.93$18.995,469,800——
2020-12-17$15.60$18.602,778,700——
2020-12-16$14.71$17.541,364,000——
2020-12-15$14.60$17.40982,100——
2020-12-14$14.24$16.981,408,000——
2020-12-11$14.31$17.06712,600——
2020-12-10$14.62$17.431,691,100——
2020-12-09$14.30$17.052,245,600——
2020-12-08$14.94$17.811,354,200——
2020-12-07$14.89$17.752,537,800——
2020-12-04$14.51$17.301,681,000——
2020-12-03$14.41$17.182,910,400——
2020-12-02$14.87$17.733,054,000——
2020-12-01$14.55$17.353,792,600——
2020-11-30$13.37$15.941,655,500——
2020-11-27$13.71$16.341,348,700——
2020-11-25$13.15$15.681,332,500——
2020-11-24$12.89$15.372,566,900——
2020-11-23$13.11$15.632,068,200——
2020-11-20$13.95$16.632,164,200——
2020-11-19$13.30$15.861,306,300——
2020-11-18$13.21$15.753,244,300——
2020-11-17$12.65$15.083,426,800——
2020-11-16$13.72$16.362,649,900——
2020-11-13$13.36$15.931,646,400——
2020-11-12$12.71$15.152,120,100——
2020-11-11$12.78$15.243,233,000——
2020-11-10$13.35$15.912,511,500——
2020-11-09$13.44$16.024,801,700——
2020-11-06$14.50$17.292,323,300——
2020-11-05$14.02$16.713,922,600——
2020-11-04$12.92$15.402,054,500——
2020-11-03$12.96$15.452,319,200——
2020-11-02$12.52$14.931,584,000——
2020-10-30$11.87$14.152,383,600——
2020-10-29$11.66$13.902,252,500——
2020-10-28$11.24$13.403,334,600——
2020-10-27$12.15$14.481,656,100——
2020-10-26$12.28$14.641,523,800——
2020-10-23$12.79$15.251,360,700——
2020-10-22$12.99$15.491,651,400——
2020-10-21$13.04$15.553,397,000——
2020-10-20$12.04$14.351,982,700——
2020-10-19$11.79$14.051,437,200——
2020-10-16$12.43$14.821,507,500——
2020-10-15$12.44$14.831,712,700——
2020-10-14$12.68$15.122,051,300——
2020-10-13$12.19$14.531,653,200——
2020-10-12$12.43$14.821,626,400——
2020-10-09$12.69$15.134,401,600——
2020-10-08$11.38$13.572,688,900——
2020-10-07$10.93$13.033,464,900——
2020-10-06$10.49$12.512,978,100——
2020-10-05$10.98$13.091,884,100——
2020-10-02$11.03$13.151,750,400——
2020-10-01$11.19$13.341,926,800——
2020-09-30$11.14$13.282,250,800——
2020-09-29$11.14$13.282,424,600——
2020-09-28$10.75$12.822,645,900——
2020-09-25$10.42$12.422,534,700——
2020-09-24$10.82$12.903,580,400——
2020-09-23$10.74$12.803,677,500——
2020-09-22$11.47$13.672,695,900——
2020-09-21$11.37$13.553,967,900——
2020-09-18$12.26$14.6233,096,400——
2020-09-17$12.29$14.656,376,600——
2020-09-16$12.63$14.916,723,400——
2020-09-15$12.82$15.148,647,400——
2020-09-14$12.83$15.1510,056,700——
2020-09-11$13.34$15.752,843,300——
2020-09-10$13.36$15.782,872,600——
2020-09-09$13.44$15.872,475,100——
2020-09-08$12.59$14.872,951,200——
2020-09-04$13.19$15.572,900,700——
2020-09-03$12.74$15.041,972,000——
2020-09-02$12.68$14.972,794,400——
2020-09-01$12.44$14.692,130,100——
2020-08-31$12.31$14.541,797,700——
2020-08-28$12.41$14.651,193,800——
2020-08-27$11.88$14.032,230,600——
2020-08-26$11.84$13.981,913,700——
2020-08-25$11.67$13.781,460,000——
2020-08-24$11.66$13.771,777,200——
2020-08-21$11.60$13.701,897,400——
2020-08-20$11.74$13.862,355,700——
2020-08-19$11.91$14.063,009,900——
2020-08-18$12.62$14.902,269,500——
2020-08-17$13.00$15.352,078,700——
2020-08-14$12.50$14.763,057,600——
2020-08-13$11.38$13.441,612,400——
2020-08-12$11.07$13.072,525,400——
2020-08-11$10.80$12.754,411,100——
2020-08-10$11.41$13.471,739,400——
2020-08-07$11.39$13.451,908,700——
2020-08-06$11.86$14.002,179,000——
2020-08-05$12.05$14.233,083,400——
2020-08-04$11.66$13.771,968,500——
2020-08-03$11.20$13.222,084,700——
2020-07-31$11.24$13.272,197,600——
2020-07-30$11.31$13.352,568,300——
2020-07-29$12.03$14.202,996,000——
2020-07-28$12.24$14.452,782,600——
2020-07-27$12.40$14.644,073,600——
2020-07-24$11.11$13.122,706,200——
2020-07-23$10.69$12.623,064,300——
2020-07-22$10.86$12.822,445,700——
2020-07-21$10.49$12.393,459,600——
2020-07-20$10.33$12.202,265,000——
2020-07-17$10.11$11.942,015,200——
2020-07-16$9.82$11.601,586,000——
2020-07-15$10.05$11.871,485,100——
2020-07-14$9.97$11.772,755,900——
2020-07-13$9.49$11.213,743,700——
2020-07-10$9.61$11.352,290,800——
2020-07-09$9.88$11.673,663,400——
2020-07-08$9.67$11.422,346,400——
2020-07-07$9.24$10.913,596,200——
2020-07-06$9.57$11.302,950,800——
2020-07-02$8.76$10.344,517,700——
2020-07-01$8.64$10.201,333,700——
2020-06-30$8.65$10.212,334,200——
2020-06-29$8.66$10.231,326,600——
2020-06-26$8.24$9.731,388,300——
2020-06-25$8.41$9.931,313,700——
2020-06-24$8.17$9.653,062,200——
2020-06-23$8.96$10.582,381,400——
2020-06-22$8.41$9.933,103,300——
2020-06-19$7.87$9.293,578,200——
2020-06-18$7.68$9.071,346,900——
2020-06-17$7.68$9.071,529,000——
2020-06-16$7.78$9.191,388,100——
2020-06-15$7.99$9.432,359,100——
2020-06-12$7.98$9.422,086,200——
2020-06-11$7.92$9.352,506,100——
2020-06-10$8.86$10.461,994,500——
2020-06-09$8.76$10.341,610,000——
2020-06-08$8.75$10.331,433,900——
2020-06-05$8.47$10.002,815,200——
2020-06-04$8.20$9.682,080,200——
2020-06-03$7.86$9.282,641,400——
2020-06-02$8.01$9.464,170,700——
2020-06-01$7.85$9.271,614,300——
2020-05-29$7.34$8.672,127,400——
2020-05-28$7.34$8.672,761,800——
2020-05-27$7.73$9.132,619,500——
2020-05-26$7.48$8.832,122,800——
2020-05-22$7.88$9.302,453,300——
2020-05-21$8.39$9.912,141,300——
2020-05-20$8.78$10.371,963,800——
2020-05-19$8.60$10.152,635,200——
2020-05-18$8.30$9.802,386,000——
2020-05-15$7.87$9.292,862,100——
2020-05-14$7.12$8.413,075,400——
2020-05-13$7.38$8.712,106,800——
2020-05-12$7.54$8.903,339,300——
2020-05-11$7.31$8.632,407,300——
2020-05-08$7.78$9.191,893,400——
2020-05-07$7.75$9.151,788,900——
2020-05-06$7.43$8.772,206,700——
2020-05-05$7.92$9.352,968,800——
2020-05-04$8.08$9.542,421,100——
2020-05-01$8.09$9.552,458,700——
2020-04-30$7.97$9.412,778,400——
2020-04-29$8.49$10.023,064,900——
2020-04-28$7.86$9.282,450,800——
2020-04-27$7.81$9.222,350,900——
2020-04-24$7.96$9.403,213,900——
2020-04-23$7.59$8.964,152,600——
2020-04-22$7.00$8.272,983,700——
2020-04-21$6.20$7.322,872,900——
2020-04-20$7.28$8.602,325,400——
2020-04-17$6.89$8.141,679,500——
2020-04-16$6.90$8.153,500,200——
2020-04-15$7.40$8.743,522,600——
2020-04-14$7.61$8.995,059,000——
2020-04-13$7.25$8.562,484,800——
2020-04-09$6.48$7.653,783,600——
2020-04-08$6.27$7.403,249,500——
2020-04-07$5.99$7.074,196,600——
2020-04-06$5.65$6.674,266,300——
2020-04-03$4.61$5.442,388,100——
2020-04-02$4.80$5.672,492,400——
2020-04-01$4.60$5.433,146,700——
2020-03-31$4.72$5.575,134,400——
2020-03-30$4.97$5.873,917,000——
2020-03-27$4.91$5.804,340,400——
2020-03-26$5.60$6.615,212,900——
2020-03-25$6.30$7.446,424,700——
2020-03-24$5.37$6.344,619,200——
2020-03-23$4.26$5.035,037,100——
2020-03-20$3.68$4.3511,027,300——
2020-03-19$4.05$4.786,554,300——
2020-03-18$3.96$4.688,273,600——
2020-03-17$6.04$7.136,919,100——
2020-03-16$5.12$6.055,861,600——
2020-03-13$5.12$6.057,211,000——
2020-03-12$4.91$5.806,699,200——
2020-03-11$6.63$7.835,210,800——
2020-03-10$7.89$9.325,001,200——
2020-03-09$8.11$9.582,476,100——
2020-03-06$9.39$11.094,412,100——
2020-03-05$9.38$11.082,443,000——
2020-03-04$9.03$10.662,288,700——
2020-03-03$8.93$10.543,903,300——
2020-03-02$8.87$10.473,104,500——
2020-02-28$8.46$9.997,123,800——
2020-02-27$8.88$10.495,114,100——
2020-02-26$9.75$11.514,150,000——
2020-02-25$9.90$11.695,425,200——
2020-02-24$11.30$13.344,182,000——
2020-02-21$12.26$14.485,472,300——
2020-02-20$12.63$14.915,348,600——
2020-02-19$13.25$15.657,351,800——
2020-02-18$12.02$14.197,960,300——
2020-02-14$11.32$13.375,060,800——
2020-02-13$10.84$12.805,982,200——
2020-02-12$10.17$12.013,527,800——
2020-02-11$10.08$11.903,698,700——
2020-02-10$10.14$11.972,800,000——
2020-02-07$9.70$11.454,166,800——
2020-02-06$9.76$11.526,704,600——
2020-02-05$10.28$12.144,284,400——
2020-02-04$10.65$12.586,714,000——
2020-02-03$10.11$11.943,673,900——
2020-01-31$10.20$12.043,730,600——
2020-01-30$10.57$12.486,226,700——
2020-01-29$10.20$12.044,330,100——
2020-01-28$10.07$11.894,249,000——
2020-01-27$9.78$11.558,790,400——
2020-01-24$10.63$12.556,341,000——
2020-01-23$10.28$12.147,452,500——
2020-01-22$11.11$13.123,980,400——
2020-01-21$10.77$12.725,860,600——
2020-01-17$11.15$13.179,157,500——
2020-01-16$10.20$12.045,441,600——
2020-01-15$10.20$12.044,918,000——
2020-01-14$9.85$11.634,135,400——
2020-01-13$9.59$11.324,184,000——
2020-01-10$9.89$11.686,127,900——
2020-01-09$9.86$11.644,735,800——
2020-01-08$9.99$11.807,081,100——
2020-01-07$10.22$12.074,260,500——
2020-01-06$10.08$11.904,458,900——
2020-01-03$10.06$11.883,911,900——
2020-01-02$10.10$11.932,784,400——