Gold Fields Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	20.000	20.040	19.630	20.040	18.239	36,050
2022-09-16	19.850	20.080	19.200	19.760	17.984	50,088
2022-09-15	20.390	20.560	19.680	19.820	18.039	38,975
2022-09-14	20.790	20.790	20.700	20.700	18.424	427
2022-09-13	21.450	21.450	20.800	20.800	18.199	29
2022-09-12	22.000	22.100	21.300	21.560	18.864	250
2022-09-09	21.500	21.740	21.340	21.740	19.022	10,242
2022-09-08	21.000	21.070	20.600	21.070	18.436	1,108
2022-09-06	21.100	21.100	20.680	20.680	18.095	180
2022-09-05	21.550	22.600	21.550	22.400	19.599	17
2022-09-02	20.770	21.460	20.770	21.100	18.462	107,882
2022-09-01	20.600	20.760	20.300	20.440	17.885	32,284
2022-08-31	21.200	21.280	21.070	21.100	18.462	129
2022-08-30	21.030	21.220	20.900	21.220	18.567	228
2022-08-29	21.680	21.680	21.000	21.370	18.698	26,837
2022-08-26	22.860	22.860	21.520	21.880	19.144	10,092
2022-08-25	22.800	23.120	22.510	23.000	20.124	4,048
2022-08-24	22.250	22.580	22.250	22.580	19.757	39
2022-08-23	22.560	22.560	22.200	22.420	19.617	573
2022-08-22	22.140	22.700	22.100	22.700	19.862	1,512
2022-08-19	22.850	22.940	22.460	22.460	19.652	6,064
2022-08-18	23.050	23.300	23.000	23.090	20.203	13,236
2022-08-17	23.350	23.350	22.950	23.280	20.369	42,093
2022-08-16	23.500	23.500	23.500	23.500	20.562	0
2022-08-15	23.600	23.600	23.460	23.500	20.562	604
2022-08-12	23.950	24.020	23.700	23.940	20.947	149
2022-08-11	24.420	24.540	24.420	24.540	21.472	10
2022-08-10	24.260	24.400	24.200	24.200	21.174	25,032
2022-08-09	24.300	24.300	23.740	24.160	21.139	19,096
2022-08-08	24.400	24.850	24.400	24.410	21.358	9,097
2022-08-05	23.760	24.060	23.720	23.820	20.842	13,314
2022-08-04	23.720	24.600	23.720	24.600	21.524	4,167
2022-08-03	24.300	24.300	23.270	23.360	20.439	2,331
2022-08-02	24.450	25.100	24.300	24.300	21.262	2,723
2022-08-01	24.040	24.250	23.850	24.250	21.218	3,009
2022-07-29	23.800	24.200	23.700	24.200	21.174	264
2022-07-28	24.150	24.660	23.640	24.000	20.999	465
2022-07-27	23.380	23.790	23.380	23.790	20.816	3,052
2022-07-26	23.400	23.940	23.360	23.940	20.947	20,562
2022-07-25	23.880	23.880	23.020	23.020	20.142	20,308
2022-07-22	24.600	25.050	24.360	24.640	21.559	130
2022-07-21	23.600	24.140	23.340	24.040	21.034	304
2022-07-20	24.180	24.180	23.800	23.800	20.824	62
2022-07-19	24.500	24.500	24.190	24.200	21.174	32
2022-07-18	23.950	24.300	23.950	24.260	21.227	8,133
2022-07-15	23.600	23.600	23.500	23.500	20.562	4,002
2022-07-14	24.600	24.600	23.550	23.920	20.929	4,617
2022-07-13	25.250	25.740	25.250	25.740	22.522	4
2022-07-12	24.700	25.170	24.700	25.170	22.023	64
2022-07-11	24.620	24.700	24.580	24.580	21.507	5
2022-07-08	24.700	24.840	24.220	24.220	21.192	621
2022-07-07	24.400	24.800	24.280	24.280	21.244	26
2022-07-06	24.420	24.420	23.950	24.260	21.227	5,121
2022-07-05	25.530	25.530	23.600	24.080	21.069	81,919
2022-07-04	25.500	25.500	25.500	25.500	22.312	52
2022-07-01	24.100	25.090	23.950	24.990	21.866	380
2022-06-30	24.270	24.300	24.020	24.060	21.052	101
2022-06-29	25.160	25.160	24.380	24.420	21.367	475
2022-06-28	25.000	25.020	24.800	24.930	21.813	209
2022-06-27	25.230	25.600	25.200	25.380	22.207	319

← NewerPage 18 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-11	1.0815 ZAR
2025-09-10	0.8304 ZAR
2025-03-12	0.8600 ZAR
2024-09-11	0.3560 ZAR
2024-03-13	0.4324 ZAR
2023-09-05	0.3261 ZAR
2023-03-15	0.4709 ZAR
2022-09-15	0.4562 ZAR
2022-09-14	0.3527 ZAR
2022-03-10	0.4110 ZAR
2022-03-09	0.3169 ZAR
2021-09-09	0.3947 ZAR
2021-09-08	0.3051 ZAR
2021-03-11	0.6085 ZAR
2021-03-10	0.4704 ZAR

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.