Gold Fields Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	35.720	36.520	35.040	36.520	31.954	644
2022-03-28	37.220	37.300	37.160	37.200	32.549	793
2022-03-25	37.270	37.270	37.150	37.150	32.505	1,034
2022-03-24	39.360	39.580	38.480	38.480	33.669	553
2022-03-23	39.200	39.420	38.260	38.610	33.783	1,552
2022-03-22	39.280	39.280	37.960	38.560	33.739	1,384
2022-03-21	39.280	39.890	39.000	39.600	34.649	2,322
2022-03-18	39.560	39.620	39.400	39.400	34.474	2,590
2022-03-17	40.400	40.750	39.800	39.800	34.824	1,909
2022-03-16	40.960	40.960	39.920	39.920	34.929	991
2022-03-15	41.400	41.520	40.960	40.960	35.839	3,117
2022-03-14	40.080	40.080	39.710	39.850	34.868	981
2022-03-11	41.560	42.100	41.040	42.100	36.836	1,370
2022-03-10	41.810	42.360	41.770	42.260	36.976	1,867
2022-03-09	40.400	40.400	38.900	40.010	34.648	4,538
2022-03-08	41.020	43.100	40.400	40.400	34.711	2,143
2022-03-07	41.050	41.120	39.680	40.360	34.677	1,592
2022-03-04	35.640	40.080	35.640	39.550	33.981	3,147
2022-03-03	36.080	36.080	35.520	35.630	30.613	2,034
2022-03-02	35.930	36.080	35.920	36.080	31.000	1,936
2022-02-25	34.320	34.320	33.420	34.020	29.230	137
2022-02-24	35.520	35.580	33.900	34.320	29.488	1,752
2022-02-23	33.450	33.740	33.360	33.540	28.817	180
2022-02-22	33.330	33.330	32.340	32.340	27.786	1,334
2022-02-21	33.630	33.630	33.630	33.630	28.895	0
2022-02-18	33.100	33.630	33.100	33.630	28.895	1,867
2022-02-17	30.570	33.420	30.570	33.090	28.431	3,436
2022-02-16	30.570	30.570	30.570	30.570	26.266	0
2022-02-15	32.500	32.500	27.950	30.570	26.266	5,797
2022-02-14	31.050	32.010	31.050	32.010	27.503	923
2022-02-11	28.770	28.770	28.770	28.770	24.719	0
2022-02-10	28.890	28.890	28.770	28.770	24.719	2
2022-02-09	29.430	29.450	29.400	29.450	25.303	286
2022-02-08	29.000	29.000	28.890	28.890	24.822	3,750
2022-02-07	28.200	28.260	28.200	28.260	24.281	7
2022-02-04	27.420	27.420	27.420	27.420	23.559	0
2022-02-03	27.750	27.750	27.420	27.420	23.559	11
2022-02-02	28.080	28.080	28.020	28.020	24.075	10
2022-02-01	27.960	27.960	27.960	27.960	24.023	1
2022-01-31	27.510	27.960	27.300	27.960	24.023	9
2022-01-28	27.150	27.150	27.150	27.150	23.327	3
2022-01-27	27.750	27.750	27.150	27.160	23.336	3,088
2022-01-26	29.700	29.700	29.550	29.550	25.389	30
2022-01-25	29.730	29.820	29.730	29.820	25.621	5
2022-01-24	30.000	30.000	30.000	30.000	25.776	1
2022-01-21	30.060	30.150	29.790	29.790	25.595	215
2022-01-20	27.240	27.240	27.240	27.240	23.404	0
2022-01-19	27.240	27.240	27.240	27.240	23.404	0
2022-01-18	28.370	28.370	27.240	27.240	23.404	41
2022-01-17	28.710	28.710	28.710	28.710	24.667	0
2022-01-14	28.710	28.710	28.710	28.710	24.667	0
2022-01-13	28.710	28.710	28.710	28.710	24.667	0
2022-01-12	28.710	28.710	28.710	28.710	24.667	0
2022-01-11	28.710	28.710	28.710	28.710	24.667	0
2022-01-10	28.710	28.710	28.710	28.710	24.667	0
2022-01-07	28.710	28.710	28.710	28.710	24.667	2
2022-01-06	29.970	29.970	29.970	29.970	25.750	0
2022-01-05	29.900	30.000	29.900	29.970	25.750	450
2022-01-04	30.300	30.300	30.300	30.300	26.034	810
2022-01-03	30.480	30.480	30.480	30.480	26.188	1

← NewerPage 20 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.