Gold Fields Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 29,577.00 | 30,044.00 | 29,448.00 | 29,741.00 | 27,747.02 | 777,703 |
| 2024-05-24 | 29,015.00 | 29,722.00 | 28,963.00 | 29,541.00 | 27,560.43 | 1,658,824 |
| 2024-05-23 | 29,125.00 | 29,866.00 | 29,000.00 | 29,026.00 | 27,079.95 | 1,521,332 |
| 2024-05-22 | 30,283.00 | 30,613.00 | 29,723.00 | 29,873.00 | 27,870.17 | 1,440,779 |
| 2024-05-21 | 30,001.00 | 30,551.00 | 29,806.00 | 30,225.00 | 28,198.57 | 1,205,237 |
| 2024-05-20 | 30,100.00 | 31,191.00 | 29,661.00 | 30,562.00 | 28,512.97 | 2,036,718 |
| 2024-05-17 | 28,899.00 | 29,463.00 | 28,102.00 | 29,345.00 | 27,377.57 | 3,070,494 |
| 2024-05-16 | 31,005.00 | 31,089.00 | 29,139.00 | 29,139.00 | 27,185.38 | 2,757,564 |
| 2024-05-15 | 31,970.00 | 31,970.00 | 30,320.00 | 30,875.00 | 28,804.99 | 2,105,929 |
| 2024-05-14 | 30,562.00 | 31,149.00 | 30,552.00 | 31,008.00 | 28,929.07 | 1,339,105 |
| 2024-05-13 | 31,400.00 | 31,766.00 | 30,638.00 | 30,746.00 | 28,684.64 | 1,795,996 |
| 2024-05-10 | 30,888.00 | 31,725.00 | 30,795.00 | 31,559.00 | 29,443.13 | 2,651,157 |
| 2024-05-09 | 29,661.00 | 30,320.00 | 29,199.00 | 30,320.00 | 28,287.20 | 2,128,223 |
| 2024-05-08 | 29,650.00 | 29,668.00 | 28,514.00 | 29,572.00 | 27,589.35 | 3,335,026 |
| 2024-05-07 | 30,910.00 | 31,024.00 | 28,506.00 | 29,304.00 | 27,339.32 | 3,280,818 |
| 2024-05-06 | 30,830.00 | 31,403.00 | 30,543.00 | 30,605.00 | 28,553.09 | 1,496,652 |
| 2024-05-03 | 30,650.00 | 31,103.00 | 29,840.00 | 30,201.00 | 28,176.18 | 2,206,621 |
| 2024-05-02 | 30,899.00 | 31,399.00 | 30,037.00 | 30,639.00 | 28,584.81 | 2,634,452 |
| 2024-04-30 | 33,099.00 | 33,099.00 | 31,070.00 | 31,070.00 | 28,986.92 | 2,959,332 |
| 2024-04-29 | 33,330.00 | 33,787.00 | 32,505.00 | 33,593.00 | 31,340.76 | 1,831,927 |
| 2024-04-26 | 33,194.00 | 33,793.00 | 32,803.00 | 32,810.00 | 30,610.26 | 1,005,147 |
| 2024-04-25 | 32,600.00 | 32,949.00 | 31,878.00 | 32,737.00 | 30,542.15 | 1,714,994 |
| 2024-04-24 | 32,170.00 | 32,636.00 | 31,393.00 | 32,548.00 | 30,365.82 | 2,426,598 |
| 2024-04-23 | 31,600.00 | 32,186.00 | 30,700.00 | 31,977.00 | 29,833.11 | 2,856,423 |
| 2024-04-22 | 33,490.00 | 33,544.00 | 31,801.00 | 32,360.00 | 30,190.43 | 2,627,778 |
| 2024-04-19 | 34,200.00 | 34,668.00 | 33,746.00 | 34,135.00 | 31,846.42 | 2,176,703 |
| 2024-04-18 | 34,200.00 | 34,465.00 | 33,384.00 | 33,912.00 | 31,638.37 | 1,797,649 |
| 2024-04-17 | 33,000.00 | 34,416.00 | 32,990.00 | 33,729.00 | 31,467.64 | 3,228,266 |
| 2024-04-16 | 33,700.00 | 33,708.00 | 32,926.00 | 33,474.00 | 31,229.74 | 2,624,787 |
| 2024-04-15 | 34,581.00 | 35,565.00 | 33,776.00 | 34,247.00 | 31,950.91 | 2,570,101 |
| 2024-04-12 | 34,311.00 | 35,955.00 | 34,311.00 | 35,750.00 | 33,353.14 | 4,256,749 |
| 2024-04-11 | 32,616.00 | 33,466.00 | 32,563.00 | 33,300.00 | 31,067.40 | 2,758,158 |
| 2024-04-10 | 33,321.00 | 33,561.00 | 32,082.00 | 32,750.00 | 30,554.28 | 3,936,393 |
| 2024-04-09 | 32,550.00 | 33,488.00 | 32,550.00 | 33,004.00 | 30,791.25 | 4,000,989 |
| 2024-04-08 | 32,100.00 | 32,974.00 | 32,100.00 | 32,359.00 | 30,189.49 | 2,505,997 |
| 2024-04-05 | 31,575.00 | 32,212.00 | 31,089.00 | 31,995.00 | 29,849.90 | 2,062,301 |
| 2024-04-04 | 31,100.00 | 32,239.00 | 31,025.00 | 32,125.00 | 29,971.18 | 3,495,034 |
| 2024-04-03 | 30,747.00 | 31,772.00 | 30,362.00 | 31,065.00 | 28,982.25 | 3,800,823 |
| 2024-04-02 | 30,380.00 | 31,035.00 | 30,217.00 | 30,803.00 | 28,737.82 | 2,645,556 |
| 2024-03-28 | 29,611.00 | 30,483.00 | 29,434.00 | 30,390.00 | 28,352.51 | 2,036,541 |
| 2024-03-27 | 28,650.00 | 29,576.00 | 28,650.00 | 29,387.00 | 27,416.75 | 1,892,420 |
| 2024-03-26 | 28,987.00 | 29,882.00 | 28,526.00 | 29,154.00 | 27,199.37 | 1,754,448 |
| 2024-03-25 | 28,700.00 | 29,448.00 | 28,272.00 | 28,963.00 | 27,021.18 | 1,866,493 |
| 2024-03-22 | 28,255.00 | 28,872.00 | 27,818.00 | 28,733.00 | 26,806.60 | 1,906,360 |
| 2024-03-20 | 26,420.00 | 27,584.00 | 26,420.00 | 27,280.00 | 25,451.02 | 5,899,778 |
| 2024-03-19 | 27,000.00 | 27,259.00 | 26,407.00 | 26,409.00 | 24,638.41 | 1,646,613 |
| 2024-03-18 | 27,250.00 | 27,892.00 | 26,770.00 | 27,074.00 | 25,258.83 | 2,644,105 |
| 2024-03-15 | 27,824.00 | 28,010.00 | 27,202.00 | 27,202.00 | 25,378.24 | 6,185,966 |
| 2024-03-14 | 28,600.00 | 28,601.00 | 27,635.00 | 27,635.00 | 25,782.21 | 1,721,773 |
| 2024-03-13 | 27,160.00 | 28,530.00 | 26,750.00 | 28,461.00 | 26,552.84 | 2,001,991 |
| 2024-03-12 | 29,101.00 | 29,366.00 | 27,452.00 | 27,720.00 | 25,469.67 | 3,757,598 |
| 2024-03-11 | 28,156.00 | 29,140.00 | 28,022.00 | 29,136.00 | 26,770.72 | 1,734,809 |
| 2024-03-08 | 28,501.00 | 28,965.00 | 28,000.00 | 28,750.00 | 26,416.06 | 3,289,334 |
| 2024-03-07 | 28,759.00 | 28,871.00 | 28,220.00 | 28,815.00 | 26,475.78 | 1,482,219 |
| 2024-03-06 | 28,399.00 | 28,636.00 | 27,670.00 | 28,564.00 | 26,245.16 | 1,985,666 |
| 2024-03-05 | 27,500.00 | 28,644.00 | 27,032.00 | 28,507.00 | 26,192.79 | 3,937,704 |
| 2024-03-04 | 26,400.00 | 27,284.00 | 25,620.00 | 26,692.00 | 24,525.13 | 2,899,913 |
| 2024-03-01 | 25,050.00 | 25,590.00 | 24,811.00 | 25,185.00 | 23,140.47 | 2,151,347 |
| 2024-02-29 | 23,900.00 | 25,180.00 | 23,734.00 | 25,180.00 | 23,135.87 | 4,092,202 |
| 2024-02-28 | 23,789.00 | 23,945.00 | 23,121.00 | 23,852.00 | 21,915.68 | 1,349,053 |
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.