Gold Fields Ltd DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 24,400.00 | 24,850.00 | 24,300.00 | 24,850.00 | 24,850.00 | 407 |
| 2025-05-16 | 23,575.00 | 24,125.00 | 23,525.00 | 24,075.00 | 24,075.00 | 180 |
| 2025-05-15 | 23,675.00 | 24,200.00 | 23,675.00 | 24,150.00 | 24,150.00 | 934 |
| 2025-05-14 | 22,725.00 | 23,300.00 | 22,675.00 | 23,150.00 | 23,150.00 | 314 |
| 2025-05-13 | 23,075.00 | 23,350.00 | 22,950.00 | 23,225.00 | 23,225.00 | 657 |
| 2025-05-12 | 23,475.00 | 23,725.00 | 23,225.00 | 23,375.00 | 23,375.00 | 1,131 |
| 2025-05-09 | 25,500.00 | 26,300.00 | 25,450.00 | 26,075.00 | 26,075.00 | 119 |
| 2025-05-08 | 26,150.00 | 26,150.00 | 25,375.00 | 25,550.00 | 25,550.00 | 494 |
| 2025-05-07 | 27,700.00 | 27,750.00 | 26,625.00 | 26,925.00 | 26,925.00 | 449 |
| 2025-05-06 | 28,050.00 | 28,500.00 | 28,050.00 | 28,500.00 | 28,500.00 | 316 |
| 2025-05-05 | 26,975.00 | 27,850.00 | 26,975.00 | 27,725.00 | 27,725.00 | 403 |
| 2025-04-30 | 26,750.00 | 27,100.00 | 26,700.00 | 26,750.00 | 26,750.00 | 119 |
| 2025-04-29 | 26,325.00 | 26,450.00 | 26,250.00 | 26,275.00 | 26,275.00 | 45 |
| 2025-04-28 | 25,900.00 | 26,450.00 | 25,725.00 | 26,450.00 | 26,450.00 | 286 |
| 2025-04-25 | 26,650.00 | 26,650.00 | 25,750.00 | 26,250.00 | 26,250.00 | 535 |
| 2025-04-24 | 27,150.00 | 27,150.00 | 26,775.00 | 26,825.00 | 26,825.00 | 144 |
| 2025-04-23 | 25,900.00 | 26,650.00 | 23,000.00 | 26,100.00 | 26,100.00 | 1,079 |
| 2025-04-22 | 27,600.00 | 27,600.00 | 26,700.00 | 27,000.00 | 27,000.00 | 805 |
| 2025-04-21 | 27,800.00 | 27,800.00 | 25,625.00 | 27,325.00 | 27,325.00 | 920 |
| 2025-04-16 | 31,500.00 | 31,500.00 | 28,825.00 | 28,925.00 | 28,925.00 | 926 |
| 2025-04-15 | 29,625.00 | 31,100.00 | 28,625.00 | 29,725.00 | 29,725.00 | 1,438 |
| 2025-04-14 | 33,600.00 | 33,600.00 | 25,875.00 | 28,225.00 | 28,225.00 | 1,465 |
| 2025-04-11 | 34,125.00 | 34,200.00 | 32,125.00 | 32,800.00 | 32,800.00 | 2,429 |
| 2025-04-10 | 30,350.00 | 32,350.00 | 30,350.00 | 31,925.00 | 31,925.00 | 2,058 |
| 2025-04-09 | 29,500.00 | 30,225.00 | 28,900.00 | 28,975.00 | 28,975.00 | 905 |
| 2025-04-08 | 28,000.00 | 28,675.00 | 27,900.00 | 28,025.00 | 28,025.00 | 1,509 |
| 2025-04-07 | 26,850.00 | 28,425.00 | 26,850.00 | 27,800.00 | 27,800.00 | 4,342 |
| 2025-04-04 | 27,325.00 | 27,450.00 | 26,550.00 | 26,625.00 | 26,625.00 | 2,594 |
| 2025-04-03 | 29,450.00 | 30,100.00 | 29,050.00 | 29,900.00 | 29,900.00 | 577 |
| 2025-04-01 | 30,100.00 | 30,325.00 | 29,525.00 | 29,850.00 | 29,850.00 | 1,018 |
| 2025-03-31 | 29,100.00 | 29,425.00 | 28,750.00 | 29,100.00 | 29,100.00 | 1,882 |
| 2025-03-28 | 29,000.00 | 29,675.00 | 28,450.00 | 28,550.00 | 28,550.00 | 928 |
| 2025-03-27 | 26,750.00 | 27,225.00 | 26,750.00 | 27,175.00 | 27,175.00 | 223 |
| 2025-03-26 | 26,675.00 | 27,150.00 | 26,650.00 | 26,675.00 | 26,675.00 | 180 |
| 2025-03-25 | 26,900.00 | 27,000.00 | 26,650.00 | 26,725.00 | 26,725.00 | 431 |
| 2025-03-21 | 28,150.00 | 28,150.00 | 27,675.00 | 27,725.00 | 27,725.00 | 1,278 |
| 2025-03-20 | 28,350.00 | 28,350.00 | 27,975.00 | 28,150.00 | 28,150.00 | 290 |
| 2025-03-19 | 28,075.00 | 28,525.00 | 28,075.00 | 28,300.00 | 28,300.00 | 570 |
| 2025-03-18 | 27,000.00 | 27,650.00 | 26,975.00 | 27,600.00 | 27,600.00 | 619 |
| 2025-03-17 | 24,950.00 | 26,000.00 | 24,950.00 | 25,850.00 | 25,850.00 | 1,171 |
| 2025-03-14 | 25,300.00 | 25,400.00 | 24,825.00 | 24,950.00 | 24,950.00 | 545 |
| 2025-03-13 | 25,075.00 | 25,675.00 | 25,075.00 | 25,600.00 | 25,599.63 | 439 |
| 2025-03-12 | 24,600.00 | 24,875.00 | 24,500.00 | 24,825.00 | 24,824.64 | 233 |
| 2025-03-11 | 24,900.00 | 25,300.00 | 24,850.00 | 25,275.00 | 25,274.63 | 2,585 |
| 2025-03-10 | 24,575.00 | 24,725.00 | 24,150.00 | 24,300.00 | 24,299.64 | 218 |
| 2025-03-07 | 24,625.00 | 24,900.00 | 24,250.00 | 24,800.00 | 24,800.00 | 1,402 |
| 2025-03-06 | 23,925.00 | 24,175.00 | 23,650.00 | 23,950.00 | 23,950.00 | 275 |
| 2025-03-05 | 23,825.00 | 24,050.00 | 23,700.00 | 23,900.00 | 23,900.00 | 266 |
| 2025-02-28 | 21,950.00 | 22,075.00 | 21,600.00 | 21,900.00 | 21,900.00 | 124 |
| 2025-02-27 | 22,100.00 | 22,650.00 | 22,050.00 | 22,425.00 | 22,425.00 | 499 |
| 2025-02-26 | 22,450.00 | 23,300.00 | 21,950.00 | 23,250.00 | 23,250.00 | 214 |
| 2025-02-25 | 23,250.00 | 23,250.00 | 22,500.00 | 22,675.00 | 22,675.00 | 68 |
| 2025-02-24 | 22,750.00 | 23,600.00 | 22,750.00 | 23,575.00 | 23,575.00 | 2,290 |
| 2025-02-21 | 22,800.00 | 22,850.00 | 22,325.00 | 22,750.00 | 22,750.00 | 3,545 |
| 2025-02-20 | 23,200.00 | 24,025.00 | 23,200.00 | 23,575.00 | 23,575.00 | 738 |
| 2025-02-19 | 23,175.00 | 23,175.00 | 22,525.00 | 22,825.00 | 22,825.00 | 176 |
| 2025-02-18 | 24,050.00 | 24,050.00 | 22,850.00 | 23,175.00 | 23,175.00 | 1,719 |
| 2025-02-17 | 23,675.00 | 25,025.00 | 23,675.00 | 24,700.00 | 24,700.00 | 290 |
| 2025-02-14 | 23,700.00 | 23,700.00 | 22,525.00 | 22,575.00 | 22,575.00 | 161 |
| 2025-02-13 | 23,025.00 | 23,175.00 | 22,700.00 | 23,175.00 | 23,175.00 | 370 |
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.