Gold Fields Ltd DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-01 | 7,629.50 | 7,857.00 | 7,629.50 | 7,831.50 | 7,831.50 | 202 |
| 2023-05-31 | 7,351.50 | 7,519.00 | 7,351.50 | 7,408.50 | 7,408.50 | 268 |
| 2023-05-30 | 7,248.50 | 7,280.00 | 7,091.50 | 7,091.50 | 7,091.50 | 55 |
| 2023-05-29 | 7,248.50 | 7,248.50 | 7,248.50 | 7,248.50 | 7,248.50 | 0 |
| 2023-05-24 | 7,392.00 | 7,392.00 | 7,163.00 | 7,248.50 | 7,248.50 | 78 |
| 2023-05-23 | 7,439.50 | 7,503.50 | 7,435.00 | 7,441.00 | 7,441.00 | 46 |
| 2023-05-22 | 7,550.00 | 7,567.50 | 7,471.50 | 7,475.50 | 7,475.50 | 64 |
| 2023-05-19 | 7,498.50 | 7,580.00 | 7,460.00 | 7,544.00 | 7,544.00 | 187 |
| 2023-05-18 | 7,298.00 | 7,479.00 | 7,285.00 | 7,479.00 | 7,479.00 | 52 |
| 2023-05-17 | 7,502.50 | 7,538.00 | 7,423.50 | 7,457.00 | 7,457.00 | 82 |
| 2023-05-16 | 7,485.00 | 7,584.00 | 7,454.50 | 7,584.00 | 7,584.00 | 151 |
| 2023-05-15 | 7,282.50 | 7,282.50 | 7,282.50 | 7,282.50 | 7,282.50 | 0 |
| 2023-05-12 | 7,158.50 | 7,293.00 | 7,127.00 | 7,282.50 | 7,282.50 | 78 |
| 2023-05-11 | 7,260.00 | 7,260.00 | 7,155.00 | 7,162.00 | 7,162.00 | 80 |
| 2023-05-10 | 7,520.00 | 7,520.00 | 7,263.00 | 7,317.00 | 7,317.00 | 30 |
| 2023-05-09 | 7,629.00 | 7,629.00 | 7,519.00 | 7,519.00 | 7,519.00 | 111 |
| 2023-05-08 | 7,648.50 | 7,693.00 | 7,552.00 | 7,630.50 | 7,630.50 | 61 |
| 2023-05-05 | 7,223.00 | 7,525.50 | 7,211.50 | 7,516.00 | 7,516.00 | 298 |
| 2023-05-04 | 7,892.50 | 8,008.50 | 7,783.00 | 7,817.50 | 7,817.50 | 1,790 |
| 2023-05-03 | 7,535.00 | 7,568.00 | 7,450.00 | 7,522.00 | 7,522.00 | 1,778 |
| 2023-05-02 | 7,329.50 | 7,550.00 | 7,329.50 | 7,535.00 | 7,535.00 | 419 |
| 2023-04-28 | 6,979.00 | 7,033.50 | 6,979.00 | 6,998.50 | 6,998.50 | 10 |
| 2023-04-27 | 7,195.00 | 7,195.00 | 6,938.00 | 7,000.00 | 7,000.00 | 761 |
| 2023-04-26 | 7,026.50 | 7,202.00 | 7,015.00 | 7,114.00 | 7,114.00 | 1,862 |
| 2023-04-25 | 7,270.50 | 7,408.50 | 7,251.50 | 7,251.50 | 7,251.50 | 23 |
| 2023-04-24 | 7,087.00 | 7,130.00 | 6,951.00 | 7,105.00 | 7,105.00 | 28 |
| 2023-04-21 | 6,715.50 | 7,033.50 | 6,715.50 | 7,024.50 | 7,024.50 | 102 |
| 2023-04-20 | 6,643.00 | 6,767.00 | 6,643.00 | 6,767.00 | 6,767.00 | 45 |
| 2023-04-19 | 6,480.00 | 6,530.00 | 6,480.00 | 6,530.00 | 6,530.00 | 157 |
| 2023-04-18 | 6,315.00 | 6,558.00 | 6,315.00 | 6,525.50 | 6,525.50 | 2,602 |
| 2023-04-17 | 6,195.00 | 6,195.00 | 6,087.00 | 6,192.00 | 6,192.00 | 2,305 |
| 2023-04-14 | 6,100.00 | 6,215.50 | 6,055.00 | 6,215.50 | 6,215.50 | 238 |
| 2023-04-13 | 6,297.00 | 6,400.50 | 6,235.00 | 6,395.00 | 6,395.00 | 1,199 |
| 2023-04-12 | 5,974.50 | 5,977.50 | 5,936.00 | 5,952.50 | 5,952.50 | 596 |
| 2023-04-11 | 5,973.00 | 6,020.00 | 5,900.00 | 5,918.00 | 5,918.00 | 130 |
| 2023-04-10 | 5,919.50 | 5,919.50 | 5,832.50 | 5,850.00 | 5,850.00 | 432 |
| 2023-04-05 | 5,965.00 | 5,976.50 | 5,927.50 | 5,937.00 | 5,937.00 | 328 |
| 2023-04-04 | 5,702.00 | 5,749.00 | 5,702.00 | 5,720.00 | 5,720.00 | 48 |
| 2023-04-03 | 5,365.00 | 5,490.00 | 5,365.00 | 5,478.00 | 5,478.00 | 25 |
| 2023-03-31 | 5,445.50 | 5,445.50 | 5,279.00 | 5,384.00 | 5,384.00 | 598 |
| 2023-03-30 | 5,427.50 | 5,474.00 | 5,414.50 | 5,456.50 | 5,456.50 | 83 |
| 2023-03-29 | 5,226.00 | 5,226.00 | 5,154.00 | 5,192.00 | 5,192.00 | 680 |
| 2023-03-28 | 5,050.00 | 5,229.50 | 5,050.00 | 5,226.00 | 5,226.00 | 624 |
| 2023-03-27 | 4,980.00 | 5,059.50 | 4,980.00 | 5,050.50 | 5,050.50 | 689 |
| 2023-03-23 | 4,894.50 | 4,920.50 | 4,800.00 | 4,808.50 | 4,808.50 | 65 |
| 2023-03-22 | 4,641.50 | 4,746.50 | 4,641.50 | 4,726.00 | 4,726.00 | 768 |
| 2023-03-21 | 4,576.00 | 4,600.50 | 4,528.00 | 4,599.00 | 4,599.00 | 858 |
| 2023-03-20 | 4,750.00 | 4,800.50 | 4,709.50 | 4,761.00 | 4,761.00 | 117 |
| 2023-03-17 | 4,505.00 | 4,701.50 | 4,505.00 | 4,668.00 | 4,668.00 | 233 |
| 2023-03-16 | 4,261.50 | 4,330.00 | 4,202.00 | 4,318.00 | 4,318.00 | 403 |
| 2023-03-15 | 4,425.00 | 4,445.50 | 4,270.00 | 4,330.00 | 4,329.76 | 1,036 |
| 2023-03-14 | 4,190.50 | 4,250.00 | 4,151.50 | 4,240.50 | 4,240.26 | 248 |
| 2023-03-13 | 3,783.50 | 4,235.50 | 3,783.50 | 4,154.50 | 4,154.27 | 476 |
| 2023-03-10 | 3,620.00 | 3,770.00 | 3,620.00 | 3,705.00 | 3,662.88 | 1,570 |
| 2023-03-09 | 3,522.50 | 3,542.50 | 3,501.00 | 3,542.50 | 3,502.23 | 42 |
| 2023-03-08 | 3,383.00 | 3,383.00 | 3,383.00 | 3,383.00 | 3,344.54 | 0 |
| 2023-03-07 | 3,461.00 | 3,461.00 | 3,341.50 | 3,383.00 | 3,344.54 | 1,576 |
| 2023-03-06 | 3,570.00 | 3,570.00 | 3,450.00 | 3,489.50 | 3,449.83 | 156 |
| 2023-03-03 | 3,564.50 | 3,577.50 | 3,547.00 | 3,574.00 | 3,533.37 | 145 |
| 2023-03-02 | 3,406.50 | 3,475.50 | 3,405.50 | 3,475.50 | 3,435.99 | 20 |
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.