JSE · EXX · stock
Exxaro Resources Limited (EXX) stock price history
Every JSE trading session of Exxaro Resources Limited from Nov 27, 2001 to Sep 28, 2026: 6,347 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EXX adjusted close, 2001 to 2026
- ZAR 234.39
- All time high, 2022
- ZAR 230.53
- 52 week high, ZAR 164.15 low
- 6,347
- Daily sessions since 2001
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
EXX key facts
- Exxaro Resources Limited (EXX) closed at ZAR 177.99 on Sep 28, 2026 on JSE.
- EXX's all time high close is ZAR 234.39, set on Apr 12, 2022; its all time low close is ZAR 5.75 on Apr 25, 2003.
- EXX's 52 week range is ZAR 164.15 to ZAR 230.53.
- EXX returned +1.2% over the year to Sep 28, 2026 and +2.1% over five years.
- Over ten years EXX returned +125%, +8.5% a year compounded.
- EXX's deepest drawdown was -81.6% from Mar 2, 2012 to Dec 15, 2015.
- DataCedar holds 6,347 daily sessions of EXX history from Nov 27, 2001 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
EXX price chart, 2001 to 2026
EXX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.8% |
| 3 months | -12.3% |
| 6 months | -16.8% |
| Year to date | +0.3% |
| 1 year | +1.2% |
| 3 years | +3.7% |
| 5 years | +2.1% |
| 10 years | +125.4% |
| Since Nov 27, 2001 | +2,610% |
| Compound annual growth, 24.8 years | +14.2% |
EXX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 234.39 on Apr 12, 2022
- All time low close
- ZAR 5.75 on Apr 25, 2003
- 52 week high
- ZAR 230.53 on Jun 4, 2026
- 52 week low
- ZAR 164.15 on Dec 2, 2025
- Deepest drawdown
- -81.6% from Mar 2, 2012 to Dec 15, 2015, recovered Mar 1, 2022
- Best single session
- +46.1% on Nov 27, 2006
- Worst single session
- -18.3% on Oct 6, 2008
- Volatility, 1 year annualised
- 26.9%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2001
- 27.1×
- Best calendar year
- 2005, +132%
- Worst calendar year
- 2015, -57%
EXX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Nov 27, 2001; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 181.92 | ZAR 230.53 | ZAR 175.04 | ZAR 177.99 | -0.5% | 147.6M | 185 |
| 2025 | ZAR 160.26 | ZAR 199.71 | ZAR 133.32 | ZAR 178.92 | +13.4% | 239.3M | 250 |
| 2024 | ZAR 199.35 | ZAR 205.51 | ZAR 150.47 | ZAR 157.72 | -22.7% | 200.4M | 250 |
| 2023 | ZAR 221.60 | ZAR 230.80 | ZAR 144.72 | ZAR 203.92 | -5.8% | 194.4M | 248 |
| 2022 | ZAR 152.81 | ZAR 238.72 | ZAR 153.29 | ZAR 216.44 | +42.3% | 236.3M | 250 |
| 2021 | ZAR 142.93 | ZAR 196.26 | ZAR 138.53 | ZAR 152.07 | +10.3% | 265.8M | 250 |
| 2020 | ZAR 127.88 | ZAR 147.47 | ZAR 74.43 | ZAR 137.87 | +6.0% | 271.1M | 252 |
| 2019 | ZAR 132.41 | ZAR 181.66 | ZAR 107.68 | ZAR 130.03 | -4.7% | 286.6M | 249 |
| 2018 | ZAR 161.10 | ZAR 167.91 | ZAR 100.82 | ZAR 136.48 | -15.3% | 322.2M | 250 |
| 2017 | ZAR 88.41 | ZAR 163.74 | ZAR 82.03 | ZAR 161.05 | +82.2% | 517.1M | 256 |
| 2016 | ZAR 43.49 | ZAR 112.88 | ZAR 39.64 | ZAR 88.41 | +103.3% | 294.9M | 261 |
| 2015 | ZAR 102.18 | ZAR 116.49 | ZAR 37.22 | ZAR 43.49 | -57.4% | 152.8M | 261 |
| 2014 | ZAR 144.53 | ZAR 157.76 | ZAR 95.28 | ZAR 102.18 | -29.3% | 153.5M | 261 |
| 2013 | ZAR 166.74 | ZAR 180.05 | ZAR 133.01 | ZAR 144.53 | -13.3% | 220.4M | 261 |
| 2012 | ZAR 165.68 | ZAR 212.03 | ZAR 143.08 | ZAR 166.74 | +0.6% | 245.1M | 261 |
| 2011 | ZAR 134.31 | ZAR 207.10 | ZAR 134.24 | ZAR 165.68 | +23.4% | 310.8M | 260 |
| 2010 | ZAR 103.00 | ZAR 139.00 | ZAR 95.93 | ZAR 134.31 | +30.4% | 201.6M | 261 |
| 2009 | ZAR 70.84 | ZAR 103.49 | ZAR 60.10 | ZAR 103.00 | +45.4% | 201.7M | 251 |
| 2008 | ZAR 101.94 | ZAR 161.00 | ZAR 46.81 | ZAR 70.84 | -30.5% | 290M | 253 |
| 2007 | ZAR 55.74 | ZAR 108.34 | ZAR 50.72 | ZAR 101.89 | +84.7% | 208.4M | 250 |
| 2006 | ZAR 24.43 | ZAR 57.61 | ZAR 22.83 | ZAR 55.15 | +125.7% | 398.4M | 258 |
| 2005 | ZAR 10.51 | ZAR 26.59 | ZAR 10.51 | ZAR 24.43 | +132.4% | 422.5M | 260 |
| 2004 | ZAR 8.78 | ZAR 14.63 | ZAR 7.63 | ZAR 10.51 | +19.8% | 196M | 262 |
| 2003 | ZAR 7.77 | ZAR 9.53 | ZAR 5.73 | ZAR 8.78 | +13.0% | 462.4M | 261 |
| 2002 | ZAR 7.41 | ZAR 14.07 | ZAR 6.92 | ZAR 7.77 | +4.8% | 794.4M | 261 |
| 2001 | ZAR 6.87 | ZAR 9.08 | ZAR 6.39 | ZAR 7.41 | n/a | 174.4M | 25 |
EXX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 177.99 | -5.7% |
| August 2026 | ZAR 188.75 | -7.4% |
| July 2026 | ZAR 203.74 | +0.4% |
| June 2026 | ZAR 202.98 | -5.6% |
| May 2026 | ZAR 214.93 | -2.2% |
| April 2026 | ZAR 219.81 | -2.1% |
| March 2026 | ZAR 224.52 | +13.6% |
| February 2026 | ZAR 197.71 | +7.3% |
| January 2026 | ZAR 184.31 | +3.0% |
| December 2025 | ZAR 178.92 | +2.9% |
| November 2025 | ZAR 173.84 | -1.7% |
| October 2025 | ZAR 176.77 | -1.8% |
About the EXX data
Daily bars. 6,347 sessions from Nov 27, 2001 to Sep 28, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 27, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EXX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
EXX share price history
