Gold Fields Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	24.780	25.400	24.780	25.220	22.067	341
2022-06-23	24.550	24.550	23.680	23.680	20.719	70
2022-06-22	25.300	25.520	24.500	24.720	21.629	315
2022-06-21	25.200	25.200	24.800	24.800	21.699	26
2022-06-20	25.720	25.720	25.720	25.720	22.504	1
2022-06-17	24.720	25.720	24.720	25.720	22.504	50,112
2022-06-15	24.610	24.610	23.380	23.700	20.737	91,473
2022-06-14	24.200	24.200	23.500	23.780	20.807	17
2022-06-13	24.890	24.890	23.880	24.330	21.288	29
2022-06-10	23.400	25.240	23.400	25.240	22.084	682
2022-06-09	23.100	23.100	22.640	22.840	19.984	12,025
2022-06-08	23.120	23.450	23.120	23.450	20.518	6
2022-06-07	23.200	23.530	23.040	23.120	20.229	1,323
2022-06-06	23.100	23.100	22.400	22.740	19.897	44
2022-06-03	23.820	23.820	23.160	23.360	20.439	465
2022-06-02	23.700	24.360	23.600	24.290	21.253	75,170
2022-06-01	22.960	23.260	22.370	23.250	20.343	3,285
2022-05-31	29.500	29.500	22.370	22.380	19.582	630
2022-05-30	29.470	29.470	29.470	29.470	25.786	2
2022-05-27	28.480	30.070	28.480	30.070	26.311	217
2022-05-26	29.290	29.290	27.530	29.290	25.628	55
2022-05-25	27.840	28.020	27.800	27.800	24.324	19
2022-05-24	29.540	29.540	29.540	29.540	25.847	0
2022-05-23	27.930	29.540	27.880	29.540	25.847	2,092
2022-05-20	27.360	27.360	27.360	27.360	23.939	570
2022-05-19	27.840	27.840	27.840	27.840	24.359	0
2022-05-18	28.050	28.270	27.810	27.840	24.359	106
2022-05-17	29.170	29.170	29.170	29.170	25.523	4
2022-05-16	28.950	28.950	28.950	28.950	25.331	0
2022-05-13	27.730	29.010	27.730	28.950	25.331	23
2022-05-12	28.470	28.470	28.030	28.030	24.526	244
2022-05-11	29.670	29.670	29.670	29.670	25.961	2
2022-05-10	29.730	29.730	28.920	29.160	25.514	1,132
2022-05-09	30.810	30.900	30.810	30.900	27.037	435
2022-05-06	31.590	31.590	31.440	31.440	27.509	681
2022-05-05	31.740	32.040	31.740	31.950	27.955	24
2022-05-04	33.260	34.050	33.260	33.690	29.478	550
2022-05-03	33.630	34.220	33.630	33.840	29.609	760
2022-05-02	32.180	33.480	32.180	33.480	29.294	5,056
2022-04-29	34.000	34.200	33.210	33.420	29.242	3,471
2022-04-28	33.210	33.910	33.090	33.540	29.347	2,462
2022-04-27	33.660	33.750	32.880	32.880	28.769	15,303
2022-04-26	32.720	33.210	32.720	33.210	29.058	71
2022-04-25	31.930	31.930	31.770	31.880	27.894	990
2022-04-22	33.320	33.320	32.540	32.540	28.472	121
2022-04-20	33.800	34.500	33.800	34.470	30.160	1,096
2022-04-19	34.630	34.740	33.240	33.480	29.294	1,841
2022-04-18	37.000	39.500	37.000	37.880	33.144	6,323
2022-04-14	35.240	35.640	35.240	35.640	31.184	401
2022-04-13	36.200	36.200	36.200	36.200	31.674	680
2022-04-12	36.120	36.120	35.720	35.720	31.254	607
2022-04-11	36.410	36.410	35.600	35.600	31.149	383
2022-04-08	36.240	36.390	36.040	36.120	31.604	1,158
2022-04-07	34.830	35.290	34.830	35.290	30.878	303
2022-04-06	34.710	34.770	34.290	34.300	30.012	642
2022-04-05	34.700	34.700	34.500	34.590	30.265	351
2022-04-04	33.920	34.380	33.920	34.300	30.012	213
2022-04-01	36.520	37.680	36.000	37.600	32.899	24,587
2022-03-31	36.850	37.450	36.850	37.450	32.768	361
2022-03-30	37.210	37.210	37.040	37.040	32.409	233

← NewerPage 19 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.