Gold Fields Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 31,100.00 | 31,110.00 | 29,234.00 | 29,439.00 | 27,465.27 | 2,150,233 |
| 2024-08-20 | 30,029.00 | 31,496.00 | 30,029.00 | 31,110.00 | 29,024.23 | 1,950,320 |
| 2024-08-19 | 29,700.00 | 30,300.00 | 29,469.00 | 30,100.00 | 28,081.95 | 1,424,450 |
| 2024-08-16 | 29,340.00 | 29,680.00 | 28,895.00 | 29,248.00 | 27,287.07 | 2,202,712 |
| 2024-08-15 | 28,850.00 | 29,685.00 | 28,751.00 | 28,936.00 | 26,995.99 | 2,762,665 |
| 2024-08-14 | 27,649.00 | 29,044.00 | 27,554.00 | 28,580.00 | 26,663.86 | 3,298,644 |
| 2024-08-13 | 27,200.00 | 27,661.00 | 27,102.00 | 27,516.00 | 25,671.19 | 3,247,167 |
| 2024-08-12 | 28,700.00 | 28,994.00 | 27,330.00 | 27,330.00 | 25,497.66 | 3,184,822 |
| 2024-08-08 | 29,980.00 | 30,091.00 | 28,800.00 | 29,083.00 | 27,133.13 | 3,295,684 |
| 2024-08-07 | 30,300.00 | 30,670.00 | 29,882.00 | 30,170.00 | 28,147.26 | 3,031,322 |
| 2024-08-06 | 29,407.00 | 30,327.00 | 29,407.00 | 30,230.00 | 28,203.23 | 2,076,090 |
| 2024-08-05 | 30,150.00 | 30,179.00 | 28,664.00 | 30,121.00 | 28,101.54 | 2,909,431 |
| 2024-08-02 | 31,350.00 | 32,114.00 | 30,250.00 | 30,317.00 | 28,284.40 | 2,185,292 |
| 2024-08-01 | 31,861.00 | 32,160.00 | 31,245.00 | 31,294.00 | 29,195.90 | 1,333,201 |
| 2024-07-31 | 30,883.00 | 32,232.00 | 30,520.00 | 31,920.00 | 29,779.93 | 2,574,529 |
| 2024-07-30 | 30,538.00 | 30,790.00 | 30,012.00 | 30,055.00 | 28,039.97 | 1,256,139 |
| 2024-07-29 | 29,900.00 | 30,344.00 | 29,900.00 | 29,950.00 | 27,942.01 | 1,095,229 |
| 2024-07-26 | 29,600.00 | 30,340.00 | 29,503.00 | 30,072.00 | 28,055.83 | 1,116,943 |
| 2024-07-25 | 30,100.00 | 30,163.00 | 29,033.00 | 29,612.00 | 27,626.67 | 2,039,730 |
| 2024-07-24 | 30,780.00 | 31,070.00 | 30,405.00 | 31,070.00 | 28,986.92 | 1,274,420 |
| 2024-07-23 | 30,499.00 | 30,567.00 | 29,603.00 | 30,428.00 | 28,387.96 | 4,033,023 |
| 2024-07-22 | 30,211.00 | 30,600.00 | 29,635.00 | 29,711.00 | 27,719.03 | 2,019,507 |
| 2024-07-19 | 30,000.00 | 30,204.00 | 29,538.00 | 30,179.00 | 28,155.65 | 2,458,479 |
| 2024-07-18 | 31,500.00 | 31,968.00 | 30,501.00 | 30,592.00 | 28,540.96 | 2,655,610 |
| 2024-07-17 | 30,894.00 | 31,566.00 | 30,618.00 | 30,920.00 | 28,846.97 | 3,471,256 |
| 2024-07-16 | 29,390.00 | 30,810.00 | 29,228.00 | 30,810.00 | 28,744.35 | 3,804,052 |
| 2024-07-15 | 28,900.00 | 29,526.00 | 28,626.00 | 29,526.00 | 27,546.43 | 3,830,381 |
| 2024-07-12 | 29,299.00 | 29,376.00 | 28,802.00 | 29,219.00 | 27,260.02 | 1,749,315 |
| 2024-07-11 | 28,752.00 | 30,240.00 | 28,670.00 | 29,237.00 | 27,276.81 | 1,870,852 |
| 2024-07-10 | 28,520.00 | 29,197.00 | 28,146.00 | 28,910.00 | 26,971.73 | 1,631,752 |
| 2024-07-09 | 28,397.00 | 28,737.00 | 28,309.00 | 28,545.00 | 26,631.20 | 2,222,621 |
| 2024-07-08 | 28,770.00 | 28,794.00 | 28,203.00 | 28,369.00 | 26,467.00 | 1,684,715 |
| 2024-07-05 | 28,093.00 | 29,641.00 | 28,093.00 | 28,979.00 | 27,036.11 | 2,202,275 |
| 2024-07-04 | 27,935.00 | 28,969.00 | 27,164.00 | 28,568.00 | 26,652.66 | 1,172,860 |
| 2024-07-03 | 27,880.00 | 28,300.00 | 27,528.00 | 28,117.00 | 26,231.90 | 1,997,147 |
| 2024-07-02 | 27,991.00 | 28,217.00 | 26,909.00 | 27,485.00 | 25,642.27 | 2,141,235 |
| 2024-07-01 | 27,600.00 | 27,645.00 | 26,974.00 | 27,165.00 | 25,343.73 | 1,833,023 |
| 2024-06-28 | 27,944.00 | 28,634.00 | 27,342.00 | 27,342.00 | 25,508.86 | 2,801,038 |
| 2024-06-27 | 27,425.00 | 28,245.00 | 27,263.00 | 28,163.00 | 26,274.81 | 1,834,190 |
| 2024-06-26 | 26,990.00 | 27,673.00 | 26,504.00 | 27,167.00 | 25,345.59 | 2,174,223 |
| 2024-06-25 | 27,005.00 | 27,764.00 | 26,922.00 | 27,048.00 | 25,234.57 | 2,034,437 |
| 2024-06-24 | 26,416.00 | 27,705.00 | 26,319.00 | 27,229.00 | 25,403.43 | 2,365,408 |
| 2024-06-21 | 26,850.00 | 27,611.00 | 26,001.00 | 26,406.00 | 24,635.61 | 6,180,966 |
| 2024-06-20 | 26,450.00 | 26,995.00 | 26,380.00 | 26,596.00 | 24,812.87 | 9,138,622 |
| 2024-06-19 | 25,700.00 | 26,395.00 | 24,922.00 | 26,198.00 | 24,441.56 | 2,961,206 |
| 2024-06-18 | 24,819.00 | 25,555.00 | 24,671.00 | 25,153.00 | 23,466.62 | 3,296,227 |
| 2024-06-14 | 25,166.00 | 25,857.00 | 24,497.00 | 24,497.00 | 22,854.60 | 3,423,673 |
| 2024-06-13 | 28,950.00 | 28,992.00 | 25,632.00 | 25,857.00 | 24,123.42 | 5,298,493 |
| 2024-06-12 | 28,757.00 | 29,805.00 | 28,578.00 | 29,135.00 | 27,181.65 | 3,098,961 |
| 2024-06-11 | 28,950.00 | 29,235.00 | 28,503.00 | 28,503.00 | 26,592.02 | 2,044,393 |
| 2024-06-10 | 29,200.00 | 29,418.00 | 28,696.00 | 29,040.00 | 27,093.02 | 1,595,382 |
| 2024-06-07 | 30,250.00 | 30,679.00 | 29,028.00 | 29,354.00 | 27,385.96 | 2,845,528 |
| 2024-06-06 | 29,500.00 | 29,838.00 | 29,178.00 | 29,741.00 | 27,747.02 | 1,389,433 |
| 2024-06-05 | 28,102.00 | 29,097.00 | 27,883.00 | 28,988.00 | 27,044.50 | 2,290,454 |
| 2024-06-04 | 28,740.00 | 28,839.00 | 27,622.00 | 28,072.00 | 26,189.92 | 1,646,830 |
| 2024-06-03 | 29,600.00 | 29,600.00 | 28,578.00 | 28,837.00 | 26,903.63 | 1,486,712 |
| 2024-05-31 | 29,855.00 | 30,156.00 | 29,038.00 | 29,268.00 | 27,305.73 | 3,751,850 |
| 2024-05-30 | 29,100.00 | 30,250.00 | 28,932.00 | 29,931.00 | 27,924.28 | 1,708,902 |
| 2024-05-28 | 29,266.00 | 29,967.00 | 29,266.00 | 29,792.00 | 27,794.60 | 1,676,608 |
| 2024-05-27 | 29,577.00 | 30,044.00 | 29,448.00 | 29,741.00 | 27,747.02 | 777,703 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 1,625.0000 ZAC |
| 2026-03-11 | 450.0000 ZAC |
| 2025-09-10 | 700.0000 ZAC |
| 2025-03-12 | 700.0000 ZAC |
| 2024-09-11 | 300.0000 ZAC |
| 2024-03-13 | 420.0000 ZAC |
| 2023-09-06 | 325.0000 ZAC |
| 2023-03-15 | 445.0000 ZAC |
| 2022-09-14 | 300.0000 ZAC |
| 2022-03-09 | 260.0000 ZAC |
| 2021-09-08 | 210.0000 ZAC |
| 2021-03-10 | 320.0000 ZAC |
| 2020-09-09 | 160.0000 ZAC |
| 2020-03-11 | 100.0000 ZAC |
| 2019-09-04 | 60.0000 ZAC |
| 2019-03-13 | 20.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.