Gold Fields Ltd DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 20,248.00 | 20,248.00 | 19,490.00 | 19,779.00 | 19,779.00 | 68 |
| 2024-05-22 | 20,248.00 | 20,258.00 | 19,976.00 | 20,202.00 | 20,202.00 | 78 |
| 2024-05-21 | 19,110.50 | 19,871.50 | 19,110.50 | 19,764.50 | 19,764.50 | 385 |
| 2024-05-20 | 18,247.00 | 19,265.00 | 18,247.00 | 19,153.00 | 19,153.00 | 593 |
| 2024-05-17 | 17,975.50 | 17,983.00 | 17,609.50 | 17,949.50 | 17,949.50 | 21 |
| 2024-05-16 | 17,795.00 | 17,827.00 | 17,304.00 | 17,317.50 | 17,317.50 | 1,385 |
| 2024-05-15 | 18,300.00 | 18,526.50 | 18,178.50 | 18,461.50 | 18,461.50 | 120 |
| 2024-05-14 | 18,000.00 | 18,269.00 | 18,000.00 | 18,263.00 | 18,263.00 | 450 |
| 2024-05-13 | 18,360.00 | 18,360.00 | 17,845.00 | 18,000.00 | 18,000.00 | 53 |
| 2024-05-10 | 18,310.50 | 18,755.00 | 18,310.50 | 18,363.50 | 18,363.50 | 223 |
| 2024-05-09 | 17,851.00 | 17,980.50 | 17,837.50 | 17,934.50 | 17,934.50 | 241 |
| 2024-05-08 | 17,400.00 | 17,490.00 | 17,192.00 | 17,203.50 | 17,203.50 | 38 |
| 2024-05-07 | 17,382.00 | 17,535.00 | 17,186.50 | 17,409.50 | 17,409.50 | 84 |
| 2024-05-06 | 18,661.00 | 18,661.00 | 18,175.50 | 18,351.00 | 18,351.00 | 265 |
| 2024-05-03 | 18,380.00 | 18,432.50 | 18,148.50 | 18,148.50 | 18,148.50 | 69 |
| 2024-05-02 | 17,864.50 | 18,319.00 | 17,864.50 | 18,319.00 | 18,319.00 | 935 |
| 2024-04-30 | 18,083.50 | 18,083.50 | 17,701.00 | 17,732.50 | 17,732.50 | 514 |
| 2024-04-29 | 19,548.00 | 19,767.00 | 19,384.50 | 19,384.50 | 19,384.50 | 46 |
| 2024-04-26 | 19,029.00 | 19,100.00 | 18,900.00 | 19,100.00 | 19,100.00 | 98 |
| 2024-04-25 | 18,563.00 | 18,905.00 | 18,563.00 | 18,838.50 | 18,838.50 | 67 |
| 2024-04-24 | 18,000.00 | 18,270.00 | 17,823.00 | 17,823.00 | 17,823.00 | 405 |
| 2024-04-23 | 17,720.00 | 17,849.00 | 17,651.00 | 17,806.00 | 17,806.00 | 74 |
| 2024-04-22 | 17,957.50 | 18,009.00 | 17,535.00 | 17,605.50 | 17,605.50 | 67 |
| 2024-04-19 | 18,910.50 | 18,950.00 | 18,773.50 | 18,950.00 | 18,950.00 | 35 |
| 2024-04-18 | 18,681.00 | 18,930.00 | 18,681.00 | 18,902.50 | 18,902.50 | 97 |
| 2024-04-17 | 18,983.00 | 18,983.00 | 18,705.50 | 18,800.00 | 18,800.00 | 32 |
| 2024-04-16 | 18,790.00 | 19,043.00 | 18,703.00 | 18,757.50 | 18,757.50 | 211 |
| 2024-04-15 | 19,050.00 | 19,050.00 | 18,511.50 | 18,821.00 | 18,821.00 | 133 |
| 2024-04-12 | 19,100.00 | 19,917.50 | 18,974.00 | 19,049.50 | 19,049.50 | 536 |
| 2024-04-11 | 18,593.50 | 19,226.50 | 18,444.00 | 19,202.00 | 19,202.00 | 15 |
| 2024-04-10 | 18,780.00 | 18,780.00 | 17,801.00 | 17,982.00 | 17,982.00 | 140 |
| 2024-04-09 | 18,465.00 | 18,826.00 | 18,358.00 | 18,826.00 | 18,826.00 | 169 |
| 2024-04-08 | 18,280.00 | 18,300.00 | 17,809.50 | 18,089.50 | 18,089.50 | 123 |
| 2024-04-05 | 17,702.50 | 18,287.00 | 17,665.50 | 18,287.00 | 18,287.00 | 33 |
| 2024-04-04 | 18,402.00 | 18,629.00 | 17,600.00 | 17,617.00 | 17,617.00 | 236 |
| 2024-04-03 | 17,756.00 | 17,950.00 | 17,699.50 | 17,894.00 | 17,894.00 | 203 |
| 2024-03-27 | 17,194.50 | 17,296.50 | 16,910.00 | 16,985.50 | 16,985.50 | 50 |
| 2024-03-26 | 16,859.00 | 16,925.00 | 16,774.00 | 16,900.00 | 16,900.00 | 9 |
| 2024-03-25 | 16,797.50 | 16,797.50 | 16,561.50 | 16,561.50 | 16,561.50 | 3 |
| 2024-03-22 | 16,720.00 | 16,731.50 | 16,461.00 | 16,481.50 | 16,481.50 | 73 |
| 2024-03-21 | 17,000.00 | 17,000.00 | 16,642.00 | 16,800.00 | 16,800.00 | 39 |
| 2024-03-20 | 15,377.50 | 16,762.50 | 15,377.50 | 16,642.00 | 16,642.00 | 242 |
| 2024-03-19 | 15,250.50 | 15,378.50 | 15,147.00 | 15,264.00 | 15,264.00 | 77 |
| 2024-03-18 | 15,295.00 | 15,539.50 | 15,295.00 | 15,437.50 | 15,437.50 | 1,720 |
| 2024-03-15 | 15,743.00 | 15,811.00 | 15,491.50 | 15,642.50 | 15,642.50 | 69 |
| 2024-03-14 | 15,881.50 | 15,881.50 | 15,505.50 | 15,626.50 | 15,626.50 | 89 |
| 2024-03-13 | 16,679.50 | 16,946.00 | 16,229.00 | 16,232.00 | 16,231.78 | 5,361 |
| 2024-03-12 | 15,459.50 | 16,404.00 | 15,448.00 | 16,086.00 | 16,085.78 | 3,817 |
| 2024-03-11 | 16,519.00 | 16,519.00 | 16,100.00 | 16,128.50 | 16,128.28 | 3,433 |
| 2024-03-08 | 15,851.50 | 16,100.00 | 15,795.00 | 16,048.50 | 16,048.28 | 74 |
| 2024-03-07 | 15,624.50 | 15,898.00 | 15,624.50 | 15,875.50 | 15,875.50 | 815 |
| 2024-03-06 | 15,800.00 | 15,800.00 | 15,223.00 | 15,323.50 | 15,323.50 | 593 |
| 2024-03-05 | 15,690.00 | 16,098.00 | 15,370.00 | 15,373.50 | 15,373.50 | 499 |
| 2024-03-04 | 14,864.50 | 15,338.50 | 14,838.50 | 15,280.00 | 15,280.00 | 128 |
| 2024-03-01 | 14,440.00 | 15,020.50 | 14,440.00 | 14,960.50 | 14,960.50 | 122 |
| 2024-02-29 | 13,903.00 | 14,179.50 | 13,900.00 | 14,075.00 | 14,075.00 | 610 |
| 2024-02-28 | 13,600.00 | 13,600.00 | 13,275.00 | 13,275.00 | 13,275.00 | 311 |
| 2024-02-27 | 13,600.00 | 13,883.50 | 13,550.00 | 13,550.00 | 13,550.00 | 620 |
| 2024-02-26 | 13,732.50 | 13,753.00 | 13,610.00 | 13,725.50 | 13,725.50 | 326 |
| 2024-02-23 | 13,740.00 | 14,097.50 | 13,502.00 | 14,097.50 | 14,097.50 | 6 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-03-16 | 35.1665 ZAR |
| 2022-09-15 | 24.1660 ZAR |
| 2022-03-10 | 13.1751 ZAR |
| 2021-09-09 | 14.4887 ZAR |
| 2021-03-11 | 19.3719 ZAR |
| 2020-09-10 | 7.1646 ZAR |
| 2020-03-12 | 4.1935 ZAR |
| 2019-09-05 | 2.2763 ZAR |
| 2019-03-14 | 0.5654 ZAR |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.