Gold Fields Ltd DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 10,165.50 | 10,381.50 | 10,100.50 | 10,381.50 | 10,381.50 | 91 |
| 2023-08-28 | 9,736.50 | 10,091.50 | 9,736.50 | 10,034.00 | 10,034.00 | 255 |
| 2023-08-25 | 9,580.00 | 9,614.00 | 9,394.50 | 9,530.00 | 9,530.00 | 144 |
| 2023-08-24 | 9,400.00 | 9,517.50 | 9,356.50 | 9,509.00 | 9,509.00 | 398 |
| 2023-08-23 | 8,740.00 | 9,293.50 | 8,740.00 | 9,293.50 | 9,293.50 | 467 |
| 2023-08-22 | 8,550.00 | 8,790.00 | 8,550.00 | 8,730.00 | 8,730.00 | 469 |
| 2023-08-18 | 8,483.00 | 8,643.00 | 8,400.00 | 8,455.50 | 8,455.50 | 242 |
| 2023-08-17 | 8,950.00 | 8,950.00 | 8,157.00 | 8,591.00 | 8,591.00 | 1,462 |
| 2023-08-16 | 9,142.00 | 9,193.00 | 9,066.00 | 9,184.00 | 9,184.00 | 297 |
| 2023-08-15 | 8,540.00 | 8,999.50 | 8,540.00 | 8,999.50 | 8,999.50 | 171 |
| 2023-08-14 | 8,521.00 | 8,551.50 | 8,316.50 | 8,538.00 | 8,538.00 | 633 |
| 2023-08-11 | 7,800.00 | 7,896.00 | 7,750.00 | 7,896.00 | 7,896.00 | 257 |
| 2023-08-10 | 7,871.00 | 7,899.00 | 7,786.50 | 7,850.00 | 7,850.00 | 144 |
| 2023-08-09 | 7,845.00 | 7,889.00 | 7,795.00 | 7,840.00 | 7,840.00 | 54 |
| 2023-08-08 | 7,872.00 | 8,049.50 | 7,872.00 | 7,945.00 | 7,945.00 | 168 |
| 2023-08-07 | 7,801.00 | 7,989.00 | 7,748.50 | 7,930.50 | 7,930.50 | 153 |
| 2023-08-04 | 7,549.00 | 7,820.00 | 7,549.00 | 7,819.50 | 7,819.50 | 93 |
| 2023-08-03 | 7,532.50 | 7,717.50 | 7,532.50 | 7,626.50 | 7,626.50 | 178 |
| 2023-08-02 | 7,700.00 | 7,720.00 | 7,500.00 | 7,600.00 | 7,600.00 | 263 |
| 2023-08-01 | 7,908.50 | 7,943.00 | 7,620.00 | 7,690.50 | 7,690.50 | 2,169 |
| 2023-07-31 | 8,426.00 | 8,637.50 | 8,396.50 | 8,631.50 | 8,631.50 | 51 |
| 2023-07-28 | 8,255.00 | 8,419.00 | 8,255.00 | 8,391.50 | 8,391.50 | 136 |
| 2023-07-27 | 8,415.50 | 8,419.00 | 8,067.50 | 8,168.50 | 8,168.50 | 78 |
| 2023-07-26 | 8,390.00 | 8,390.00 | 8,288.50 | 8,288.50 | 8,288.50 | 18 |
| 2023-07-25 | 8,376.50 | 8,455.00 | 8,350.00 | 8,455.00 | 8,455.00 | 41 |
| 2023-07-24 | 8,282.50 | 8,282.50 | 8,100.50 | 8,188.00 | 8,188.00 | 44 |
| 2023-07-21 | 8,259.00 | 8,349.00 | 8,245.00 | 8,333.50 | 8,333.50 | 109 |
| 2023-07-20 | 8,429.00 | 8,429.00 | 8,273.50 | 8,405.50 | 8,405.50 | 131 |
| 2023-07-19 | 8,389.50 | 8,389.50 | 8,243.00 | 8,339.50 | 8,339.50 | 89 |
| 2023-07-18 | 8,510.00 | 8,510.00 | 8,300.00 | 8,385.00 | 8,385.00 | 179 |
| 2023-07-17 | 8,292.50 | 8,322.00 | 8,176.50 | 8,261.50 | 8,261.50 | 125 |
| 2023-07-14 | 8,050.00 | 8,442.50 | 8,050.00 | 8,298.00 | 8,298.00 | 554 |
| 2023-07-13 | 7,800.00 | 7,947.00 | 7,800.00 | 7,924.50 | 7,924.50 | 207 |
| 2023-07-12 | 7,620.50 | 7,716.00 | 7,527.50 | 7,687.50 | 7,687.50 | 1,090 |
| 2023-07-11 | 7,136.50 | 7,203.50 | 6,976.50 | 7,092.00 | 7,092.00 | 220 |
| 2023-07-10 | 6,850.00 | 6,947.00 | 6,795.00 | 6,880.00 | 6,880.00 | 285 |
| 2023-07-07 | 6,856.50 | 7,125.00 | 6,800.00 | 6,904.00 | 6,904.00 | 220 |
| 2023-07-06 | 6,809.50 | 6,835.00 | 6,745.00 | 6,754.00 | 6,754.00 | 144 |
| 2023-07-05 | 6,966.00 | 7,016.50 | 6,926.50 | 6,971.50 | 6,971.50 | 29 |
| 2023-07-04 | 7,001.00 | 7,280.00 | 7,001.00 | 7,280.00 | 7,280.00 | 17 |
| 2023-07-03 | 7,400.00 | 7,400.00 | 7,050.00 | 7,096.00 | 7,096.00 | 30 |
| 2023-06-30 | 7,046.50 | 7,131.00 | 6,957.00 | 7,131.00 | 7,131.00 | 74 |
| 2023-06-29 | 6,887.50 | 6,989.00 | 6,786.50 | 6,928.50 | 6,928.50 | 259 |
| 2023-06-28 | 6,970.00 | 7,006.00 | 6,861.00 | 6,868.00 | 6,868.00 | 55 |
| 2023-06-27 | 7,236.50 | 7,236.50 | 6,970.00 | 6,970.00 | 6,970.00 | 192 |
| 2023-06-26 | 7,400.00 | 7,400.00 | 7,237.50 | 7,253.00 | 7,253.00 | 67 |
| 2023-06-23 | 7,405.50 | 7,436.00 | 7,344.00 | 7,436.00 | 7,436.00 | 1,076 |
| 2023-06-22 | 7,151.00 | 7,301.00 | 7,151.00 | 7,301.00 | 7,301.00 | 265 |
| 2023-06-21 | 7,139.00 | 7,299.00 | 7,139.00 | 7,295.50 | 7,295.50 | 3,065 |
| 2023-06-16 | 7,616.50 | 7,643.50 | 7,554.50 | 7,643.50 | 7,643.50 | 775 |
| 2023-06-15 | 7,556.00 | 7,681.50 | 7,556.00 | 7,602.00 | 7,602.00 | 77 |
| 2023-06-14 | 7,592.00 | 7,676.00 | 7,489.00 | 7,544.00 | 7,544.00 | 171 |
| 2023-06-13 | 7,554.00 | 7,568.00 | 7,442.00 | 7,442.00 | 7,442.00 | 160 |
| 2023-06-12 | 7,601.00 | 7,669.00 | 7,601.00 | 7,642.00 | 7,642.00 | 25 |
| 2023-06-09 | 7,760.00 | 7,790.00 | 7,701.50 | 7,761.00 | 7,761.00 | 49 |
| 2023-06-08 | 7,780.00 | 7,830.00 | 7,780.00 | 7,816.00 | 7,816.00 | 58 |
| 2023-06-07 | 8,077.00 | 8,077.00 | 7,697.00 | 7,756.50 | 7,756.50 | 36 |
| 2023-06-06 | 7,726.50 | 7,735.00 | 7,633.00 | 7,735.00 | 7,735.00 | 140 |
| 2023-06-05 | 7,820.50 | 7,820.50 | 7,746.50 | 7,749.00 | 7,749.00 | 3 |
| 2023-06-02 | 7,874.00 | 7,884.50 | 7,712.50 | 7,780.50 | 7,780.50 | 334 |
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.