Gold Fields Ltd DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 15,875.00 | 15,975.00 | 15,200.00 | 15,825.00 | 15,825.00 | 1,036 |
| 2024-11-13 | 16,175.00 | 16,200.00 | 15,850.00 | 15,975.00 | 15,975.00 | 649 |
| 2024-11-12 | 16,900.00 | 16,900.00 | 15,725.00 | 16,075.00 | 16,075.00 | 2,458 |
| 2024-11-11 | 17,700.00 | 17,700.00 | 16,600.00 | 16,900.00 | 16,900.00 | 1,313 |
| 2024-11-08 | 18,200.00 | 18,275.00 | 18,050.00 | 18,150.00 | 18,150.00 | 104 |
| 2024-11-07 | 18,925.00 | 18,925.00 | 18,650.00 | 18,750.00 | 18,750.00 | 268 |
| 2024-11-06 | 18,525.00 | 18,650.00 | 18,375.00 | 18,550.00 | 18,550.00 | 1,872 |
| 2024-11-05 | 19,550.00 | 19,600.00 | 19,425.00 | 19,450.00 | 19,450.00 | 5,501 |
| 2024-11-04 | 19,200.00 | 19,275.00 | 19,025.00 | 19,075.00 | 19,075.00 | 291 |
| 2024-11-01 | 19,050.00 | 19,100.00 | 19,025.00 | 19,100.00 | 19,100.00 | 716 |
| 2024-10-31 | 19,075.00 | 19,200.00 | 18,875.00 | 19,050.00 | 19,050.00 | 145 |
| 2024-10-30 | 20,000.00 | 20,075.00 | 19,700.00 | 19,825.00 | 19,825.00 | 152 |
| 2024-10-29 | 20,125.00 | 20,125.00 | 19,650.00 | 19,825.00 | 19,825.00 | 122 |
| 2024-10-28 | 20,150.00 | 20,250.00 | 19,875.00 | 19,900.00 | 19,900.00 | 211 |
| 2024-10-25 | 20,800.00 | 20,825.00 | 20,325.00 | 20,375.00 | 20,375.00 | 240 |
| 2024-10-24 | 21,100.00 | 21,100.00 | 20,650.00 | 21,050.00 | 21,050.00 | 292 |
| 2024-10-23 | 22,100.00 | 22,100.00 | 21,100.00 | 21,250.00 | 21,250.00 | 1,203 |
| 2024-10-22 | 22,050.00 | 22,650.00 | 22,050.00 | 22,475.00 | 22,475.00 | 882 |
| 2024-10-21 | 22,350.00 | 22,475.00 | 21,825.00 | 21,925.00 | 21,925.00 | 454 |
| 2024-10-18 | 20,725.00 | 21,650.00 | 20,725.00 | 21,525.00 | 21,525.00 | 740 |
| 2024-10-17 | 20,350.00 | 20,800.00 | 20,350.00 | 20,550.00 | 20,550.00 | 805 |
| 2024-10-16 | 19,375.00 | 19,650.00 | 19,250.00 | 19,475.00 | 19,475.00 | 251 |
| 2024-10-15 | 18,425.00 | 18,550.00 | 18,400.00 | 18,525.00 | 18,525.00 | 100 |
| 2024-10-14 | 18,225.00 | 18,425.00 | 18,150.00 | 18,425.00 | 18,425.00 | 340 |
| 2024-10-10 | 18,475.00 | 18,600.00 | 18,325.00 | 18,400.00 | 18,400.00 | 262 |
| 2024-10-09 | 18,125.00 | 18,125.00 | 17,800.00 | 18,025.00 | 18,025.00 | 41 |
| 2024-10-08 | 19,125.00 | 19,125.00 | 18,425.00 | 18,450.00 | 18,450.00 | 287 |
| 2024-10-07 | 18,725.00 | 18,875.00 | 18,675.00 | 18,675.00 | 18,675.00 | 83 |
| 2024-10-04 | 19,075.00 | 19,150.00 | 18,950.00 | 19,000.00 | 19,000.00 | 240 |
| 2024-10-03 | 19,375.00 | 19,550.00 | 19,075.00 | 19,250.00 | 19,250.00 | 250 |
| 2024-10-02 | 20,300.00 | 20,300.00 | 19,775.00 | 19,825.00 | 19,825.00 | 174 |
| 2024-10-01 | 19,925.00 | 20,375.00 | 19,675.00 | 20,375.00 | 20,375.00 | 785 |
| 2024-09-30 | 19,000.00 | 19,200.00 | 18,800.00 | 19,050.00 | 19,050.00 | 568 |
| 2024-09-27 | 20,275.00 | 20,350.00 | 19,825.00 | 19,975.00 | 19,975.00 | 515 |
| 2024-09-26 | 19,725.00 | 19,950.00 | 19,675.00 | 19,800.00 | 19,800.00 | 609 |
| 2024-09-25 | 19,225.00 | 19,300.00 | 19,000.00 | 19,275.00 | 19,275.00 | 830 |
| 2024-09-24 | 18,725.00 | 19,150.00 | 18,625.00 | 19,025.00 | 19,025.00 | 605 |
| 2024-09-23 | 18,925.00 | 19,350.00 | 18,900.00 | 18,975.00 | 18,975.00 | 941 |
| 2024-09-20 | 18,300.00 | 18,625.00 | 18,025.00 | 18,625.00 | 18,625.00 | 1,620 |
| 2024-09-19 | 17,925.00 | 18,125.00 | 17,825.00 | 17,825.00 | 17,825.00 | 261 |
| 2024-09-18 | 17,950.00 | 18,625.00 | 17,800.00 | 17,850.00 | 17,850.00 | 5,955 |
| 2024-09-17 | 18,250.00 | 18,400.00 | 17,875.00 | 17,950.00 | 17,950.00 | 465 |
| 2024-09-16 | 18,375.00 | 18,375.00 | 17,900.00 | 18,025.00 | 18,025.00 | 382 |
| 2024-09-13 | 17,950.00 | 18,050.00 | 17,725.00 | 17,825.00 | 17,825.00 | 2,617 |
| 2024-09-12 | 17,125.00 | 17,700.00 | 17,125.00 | 17,675.00 | 17,674.83 | 574 |
| 2024-09-11 | 16,650.00 | 17,025.00 | 16,475.00 | 16,950.00 | 16,949.84 | 287 |
| 2024-09-10 | 16,675.00 | 17,000.00 | 16,450.00 | 17,000.00 | 16,999.84 | 233 |
| 2024-09-09 | 16,900.00 | 16,975.00 | 16,600.00 | 16,775.00 | 16,774.84 | 594 |
| 2024-09-06 | 17,250.00 | 17,250.00 | 16,750.00 | 16,900.00 | 16,900.00 | 211 |
| 2024-09-05 | 17,925.00 | 17,925.00 | 17,400.00 | 17,425.00 | 17,425.00 | 473 |
| 2024-09-04 | 17,800.00 | 17,850.00 | 17,575.00 | 17,625.00 | 17,625.00 | 141 |
| 2024-09-03 | 18,125.00 | 18,125.00 | 17,825.00 | 18,000.00 | 18,000.00 | 299 |
| 2024-09-02 | 18,175.00 | 18,575.00 | 17,700.00 | 18,100.00 | 18,100.00 | 93 |
| 2024-08-30 | 18,175.00 | 18,175.00 | 17,700.00 | 17,750.00 | 17,750.00 | 1,513 |
| 2024-08-29 | 18,500.00 | 18,550.00 | 18,100.00 | 18,200.00 | 18,200.00 | 351 |
| 2024-08-28 | 18,175.00 | 18,425.00 | 18,175.00 | 18,425.00 | 18,425.00 | 250 |
| 2024-08-27 | 18,800.00 | 18,800.00 | 18,350.00 | 18,500.00 | 18,500.00 | 1,404 |
| 2024-08-26 | 19,000.00 | 19,000.00 | 18,200.00 | 18,450.00 | 18,450.00 | 1,565 |
| 2024-08-23 | 19,300.00 | 19,300.00 | 18,500.00 | 18,750.00 | 18,750.00 | 3,779 |
| 2024-08-22 | 20,500.00 | 20,500.00 | 20,250.00 | 20,300.00 | 20,300.00 | 226 |
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.