Gold Fields Ltd DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 14,700.00 | 14,700.00 | 13,650.00 | 13,745.50 | 13,745.50 | 17,402 |
| 2024-02-21 | 15,500.00 | 15,500.00 | 15,000.00 | 15,084.50 | 15,084.50 | 63 |
| 2024-02-20 | 15,650.00 | 16,212.00 | 15,257.00 | 15,341.00 | 15,341.00 | 368 |
| 2024-02-19 | 15,000.00 | 15,000.00 | 14,700.00 | 14,905.00 | 14,905.00 | 173 |
| 2024-02-16 | 15,210.50 | 15,224.00 | 15,025.50 | 15,224.00 | 15,224.00 | 16 |
| 2024-02-15 | 15,450.00 | 15,700.00 | 15,450.00 | 15,513.00 | 15,513.00 | 173 |
| 2024-02-14 | 16,694.00 | 16,694.00 | 15,300.00 | 15,450.00 | 15,450.00 | 125 |
| 2024-02-09 | 17,320.00 | 17,320.00 | 16,694.00 | 16,694.00 | 16,694.00 | 240 |
| 2024-02-08 | 17,250.50 | 17,616.00 | 17,250.50 | 17,295.00 | 17,295.00 | 48 |
| 2024-02-07 | 18,007.00 | 18,020.00 | 17,777.50 | 17,777.50 | 17,777.50 | 29 |
| 2024-02-06 | 18,068.50 | 18,181.50 | 17,700.00 | 17,700.00 | 17,700.00 | 126 |
| 2024-02-05 | 18,786.50 | 18,786.50 | 18,059.00 | 18,316.00 | 18,316.00 | 226 |
| 2024-02-02 | 20,440.00 | 20,440.00 | 18,439.00 | 18,547.00 | 18,547.00 | 1,263 |
| 2024-02-01 | 18,320.00 | 20,439.50 | 18,320.00 | 20,398.50 | 20,398.50 | 4,618 |
| 2024-01-31 | 18,924.00 | 18,924.00 | 18,275.00 | 18,320.00 | 18,320.00 | 83 |
| 2024-01-30 | 18,497.00 | 18,668.00 | 18,275.50 | 18,543.00 | 18,543.00 | 73 |
| 2024-01-29 | 18,188.00 | 18,259.50 | 17,760.00 | 18,115.50 | 18,115.50 | 233 |
| 2024-01-26 | 17,853.50 | 17,980.50 | 17,568.50 | 17,568.50 | 17,568.50 | 217 |
| 2024-01-25 | 17,792.00 | 17,861.50 | 17,376.00 | 17,376.50 | 17,376.50 | 277 |
| 2024-01-24 | 17,732.50 | 17,771.00 | 16,933.00 | 17,273.00 | 17,273.00 | 489 |
| 2024-01-23 | 17,254.00 | 17,654.00 | 16,840.00 | 16,840.00 | 16,840.00 | 329 |
| 2024-01-22 | 16,236.50 | 16,672.00 | 16,236.50 | 16,671.50 | 16,671.50 | 163 |
| 2024-01-19 | 16,000.00 | 16,742.00 | 15,934.00 | 16,389.00 | 16,389.00 | 124 |
| 2024-01-18 | 16,350.00 | 16,350.00 | 15,865.50 | 15,865.50 | 15,865.50 | 65 |
| 2024-01-17 | 15,551.00 | 16,027.00 | 15,551.00 | 15,939.00 | 15,939.00 | 335 |
| 2024-01-16 | 15,882.50 | 15,882.50 | 15,337.00 | 15,551.00 | 15,551.00 | 191 |
| 2024-01-15 | 14,950.00 | 15,900.00 | 14,950.00 | 15,889.50 | 15,889.50 | 104 |
| 2024-01-12 | 15,157.00 | 15,212.00 | 14,800.00 | 14,800.00 | 14,800.00 | 159 |
| 2024-01-11 | 14,723.00 | 14,723.00 | 14,230.00 | 14,600.00 | 14,600.00 | 953 |
| 2024-01-10 | 14,404.00 | 15,084.50 | 14,404.00 | 14,711.00 | 14,711.00 | 284 |
| 2024-01-09 | 15,200.00 | 15,200.00 | 14,730.00 | 14,861.00 | 14,861.00 | 3,038 |
| 2024-01-08 | 14,525.00 | 15,330.50 | 14,257.50 | 15,207.50 | 15,207.50 | 366 |
| 2024-01-05 | 14,235.00 | 14,618.00 | 13,993.00 | 14,525.00 | 14,525.00 | 1,415 |
| 2024-01-04 | 14,000.00 | 14,483.50 | 13,928.00 | 14,235.00 | 14,235.00 | 363 |
| 2024-01-03 | 13,300.00 | 13,929.00 | 13,300.00 | 13,927.50 | 13,927.50 | 118 |
| 2024-01-02 | 14,063.50 | 14,063.50 | 13,580.50 | 13,980.00 | 13,980.00 | 69 |
| 2023-12-29 | 13,601.00 | 14,000.00 | 13,410.00 | 13,999.00 | 13,999.00 | 55 |
| 2023-12-28 | 14,324.00 | 14,324.00 | 13,461.00 | 13,791.50 | 13,791.50 | 171 |
| 2023-12-27 | 14,424.50 | 14,425.00 | 14,170.00 | 14,170.00 | 14,170.00 | 71 |
| 2023-12-26 | 14,563.50 | 14,764.50 | 14,286.00 | 14,424.00 | 14,424.00 | 40 |
| 2023-12-22 | 15,480.50 | 15,581.50 | 15,075.00 | 15,075.00 | 15,075.00 | 62 |
| 2023-12-21 | 15,118.50 | 15,118.50 | 14,873.00 | 15,000.00 | 15,000.00 | 139 |
| 2023-12-20 | 15,184.00 | 15,184.00 | 15,001.50 | 15,151.50 | 15,151.50 | 60 |
| 2023-12-19 | 15,596.50 | 15,843.00 | 15,307.00 | 15,307.00 | 15,307.00 | 41 |
| 2023-12-18 | 15,464.00 | 15,761.50 | 15,000.00 | 15,243.00 | 15,243.00 | 53 |
| 2023-12-15 | 16,209.50 | 16,255.00 | 15,796.00 | 16,207.00 | 16,207.00 | 67 |
| 2023-12-14 | 16,065.00 | 16,400.00 | 15,781.50 | 16,045.50 | 16,045.50 | 238 |
| 2023-12-13 | 14,526.50 | 14,700.00 | 13,889.50 | 14,643.50 | 14,643.50 | 45 |
| 2023-12-12 | 14,400.00 | 14,427.00 | 14,147.00 | 14,337.00 | 14,337.00 | 163 |
| 2023-12-11 | 14,200.00 | 14,222.00 | 13,855.50 | 14,128.00 | 14,128.00 | 94 |
| 2023-12-07 | 13,517.50 | 14,423.50 | 13,300.00 | 14,422.50 | 14,422.50 | 71 |
| 2023-12-06 | 13,385.50 | 13,649.00 | 13,223.50 | 13,507.00 | 13,507.00 | 73 |
| 2023-12-05 | 13,000.00 | 13,276.50 | 12,648.50 | 13,276.50 | 13,276.50 | 47 |
| 2023-12-04 | 13,100.00 | 13,385.00 | 12,738.00 | 13,047.50 | 13,047.50 | 251 |
| 2023-12-01 | 13,480.00 | 13,941.50 | 13,309.00 | 13,924.00 | 13,924.00 | 53 |
| 2023-11-30 | 12,253.00 | 12,814.50 | 12,100.00 | 12,558.50 | 12,558.50 | 93 |
| 2023-11-29 | 12,724.50 | 12,959.50 | 12,506.00 | 12,815.00 | 12,815.00 | 294 |
| 2023-11-28 | 12,041.50 | 12,629.00 | 11,800.00 | 12,600.00 | 12,600.00 | 453 |
| 2023-11-27 | 11,750.50 | 11,900.00 | 11,750.50 | 11,900.00 | 11,900.00 | 51 |
| 2023-11-24 | 12,856.00 | 13,681.50 | 11,168.00 | 11,687.00 | 11,687.00 | 126 |
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.