Gold Fields Ltd DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 22,525.00 | 22,975.00 | 22,425.00 | 22,700.00 | 22,700.00 | 459 |
| 2025-02-11 | 23,200.00 | 23,450.00 | 23,000.00 | 23,350.00 | 23,350.00 | 1,016 |
| 2025-02-10 | 23,300.00 | 23,675.00 | 23,025.00 | 23,225.00 | 23,225.00 | 1,119 |
| 2025-02-07 | 22,450.00 | 22,825.00 | 22,375.00 | 22,400.00 | 22,400.00 | 6,301 |
| 2025-02-06 | 22,500.00 | 22,750.00 | 21,900.00 | 22,300.00 | 22,300.00 | 1,204 |
| 2025-02-05 | 21,500.00 | 22,150.00 | 21,500.00 | 21,625.00 | 21,625.00 | 332 |
| 2025-02-04 | 20,950.00 | 21,175.00 | 20,825.00 | 21,125.00 | 21,125.00 | 144 |
| 2025-02-03 | 20,525.00 | 21,000.00 | 20,425.00 | 20,800.00 | 20,800.00 | 1,848 |
| 2025-01-31 | 20,475.00 | 20,475.00 | 20,050.00 | 20,050.00 | 20,050.00 | 342 |
| 2025-01-30 | 20,000.00 | 20,500.00 | 19,975.00 | 20,425.00 | 20,425.00 | 271 |
| 2025-01-29 | 19,450.00 | 19,800.00 | 19,225.00 | 19,475.00 | 19,475.00 | 1,663 |
| 2025-01-28 | 19,050.00 | 19,325.00 | 19,050.00 | 19,250.00 | 19,250.00 | 610 |
| 2025-01-27 | 19,600.00 | 19,600.00 | 18,800.00 | 18,925.00 | 18,925.00 | 754 |
| 2025-01-24 | 19,500.00 | 19,750.00 | 19,100.00 | 19,600.00 | 19,600.00 | 4,359 |
| 2025-01-23 | 19,200.00 | 19,200.00 | 19,000.00 | 19,050.00 | 19,050.00 | 1,301 |
| 2025-01-22 | 19,550.00 | 19,550.00 | 19,150.00 | 19,200.00 | 19,200.00 | 1,071 |
| 2025-01-21 | 19,025.00 | 19,200.00 | 18,700.00 | 18,700.00 | 18,700.00 | 1,529 |
| 2025-01-20 | 18,475.00 | 18,475.00 | 18,475.00 | 18,475.00 | 18,475.00 | 7 |
| 2025-01-17 | 18,025.00 | 18,250.00 | 18,025.00 | 18,150.00 | 18,150.00 | 303 |
| 2025-01-16 | 18,175.00 | 18,275.00 | 18,000.00 | 18,000.00 | 18,000.00 | 193 |
| 2025-01-15 | 18,225.00 | 18,250.00 | 18,050.00 | 18,225.00 | 18,225.00 | 307 |
| 2025-01-14 | 17,700.00 | 18,100.00 | 17,550.00 | 18,075.00 | 18,075.00 | 309 |
| 2025-01-13 | 17,800.00 | 17,900.00 | 17,400.00 | 17,425.00 | 17,425.00 | 277 |
| 2025-01-10 | 17,725.00 | 18,175.00 | 17,450.00 | 17,450.00 | 17,450.00 | 1,217 |
| 2025-01-09 | 16,500.00 | 17,400.00 | 16,000.00 | 17,325.00 | 17,325.00 | 96 |
| 2025-01-08 | 16,775.00 | 17,100.00 | 16,775.00 | 17,050.00 | 17,050.00 | 119 |
| 2025-01-07 | 16,900.00 | 17,275.00 | 16,900.00 | 16,950.00 | 16,950.00 | 200 |
| 2025-01-06 | 16,525.00 | 16,550.00 | 16,275.00 | 16,475.00 | 16,475.00 | 110 |
| 2025-01-03 | 16,550.00 | 16,650.00 | 16,500.00 | 16,525.00 | 16,525.00 | 171 |
| 2025-01-02 | 16,500.00 | 16,675.00 | 16,425.00 | 16,575.00 | 16,575.00 | 1,046 |
| 2024-12-30 | 15,400.00 | 15,725.00 | 15,400.00 | 15,625.00 | 15,625.00 | 667 |
| 2024-12-27 | 16,000.00 | 16,000.00 | 15,675.00 | 15,800.00 | 15,800.00 | 463 |
| 2024-12-26 | 16,000.00 | 16,100.00 | 15,850.00 | 15,900.00 | 15,900.00 | 98 |
| 2024-12-24 | 15,775.00 | 15,850.00 | 15,725.00 | 15,850.00 | 15,850.00 | 304 |
| 2024-12-23 | 15,650.00 | 15,775.00 | 15,425.00 | 15,700.00 | 15,700.00 | 247 |
| 2024-12-20 | 16,000.00 | 16,200.00 | 16,000.00 | 16,075.00 | 16,075.00 | 99 |
| 2024-12-19 | 15,875.00 | 16,150.00 | 15,550.00 | 15,575.00 | 15,575.00 | 75 |
| 2024-12-18 | 16,325.00 | 16,750.00 | 15,875.00 | 15,875.00 | 15,875.00 | 374 |
| 2024-12-17 | 15,625.00 | 15,900.00 | 15,600.00 | 15,900.00 | 15,900.00 | 357 |
| 2024-12-16 | 15,650.00 | 15,800.00 | 15,425.00 | 15,800.00 | 15,800.00 | 57 |
| 2024-12-13 | 15,500.00 | 15,725.00 | 15,325.00 | 15,700.00 | 15,700.00 | 204 |
| 2024-12-12 | 15,850.00 | 16,025.00 | 15,750.00 | 15,900.00 | 15,900.00 | 443 |
| 2024-12-11 | 15,850.00 | 16,225.00 | 15,850.00 | 15,975.00 | 15,975.00 | 1,009 |
| 2024-12-10 | 15,625.00 | 15,775.00 | 15,500.00 | 15,725.00 | 15,725.00 | 848 |
| 2024-12-09 | 15,600.00 | 15,600.00 | 15,350.00 | 15,350.00 | 15,350.00 | 600 |
| 2024-12-06 | 15,325.00 | 15,325.00 | 14,900.00 | 14,900.00 | 14,900.00 | 214 |
| 2024-12-05 | 15,525.00 | 15,600.00 | 15,300.00 | 15,375.00 | 15,375.00 | 193 |
| 2024-12-04 | 15,950.00 | 16,075.00 | 15,700.00 | 15,750.00 | 15,750.00 | 225 |
| 2024-12-03 | 15,675.00 | 15,950.00 | 15,600.00 | 15,950.00 | 15,950.00 | 578 |
| 2024-12-02 | 15,625.00 | 15,825.00 | 15,475.00 | 15,575.00 | 15,575.00 | 148 |
| 2024-11-29 | 15,950.00 | 16,250.00 | 15,875.00 | 16,050.00 | 16,050.00 | 266 |
| 2024-11-28 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 3 |
| 2024-11-27 | 16,200.00 | 16,250.00 | 15,975.00 | 16,025.00 | 16,025.00 | 404 |
| 2024-11-26 | 16,075.00 | 16,325.00 | 16,075.00 | 16,250.00 | 16,250.00 | 601 |
| 2024-11-25 | 16,525.00 | 16,525.00 | 16,025.00 | 16,250.00 | 16,250.00 | 302 |
| 2024-11-22 | 17,250.00 | 17,250.00 | 16,800.00 | 16,950.00 | 16,950.00 | 923 |
| 2024-11-21 | 16,575.00 | 16,675.00 | 16,500.00 | 16,675.00 | 16,675.00 | 28 |
| 2024-11-20 | 16,625.00 | 16,625.00 | 16,350.00 | 16,475.00 | 16,475.00 | 179 |
| 2024-11-19 | 17,050.00 | 17,050.00 | 16,375.00 | 16,700.00 | 16,700.00 | 562 |
| 2024-11-15 | 15,575.00 | 15,825.00 | 15,450.00 | 15,550.00 | 15,550.00 | 187 |
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.