Gold Fields Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 23,865.00 | 24,568.00 | 23,865.00 | 24,132.00 | 22,172.95 | 1,523,152 |
| 2024-02-26 | 24,650.00 | 24,827.00 | 23,688.00 | 23,800.00 | 21,867.90 | 2,276,971 |
| 2024-02-23 | 23,951.00 | 24,765.00 | 23,750.00 | 24,300.00 | 22,327.31 | 2,786,706 |
| 2024-02-22 | 26,774.00 | 26,774.00 | 22,277.00 | 24,152.00 | 22,191.33 | 5,400,193 |
| 2024-02-21 | 26,320.00 | 26,381.00 | 25,251.00 | 25,347.00 | 23,289.32 | 1,464,148 |
| 2024-02-20 | 25,701.00 | 26,811.00 | 25,701.00 | 26,317.00 | 24,180.57 | 2,183,898 |
| 2024-02-19 | 25,600.00 | 26,341.00 | 25,600.00 | 26,187.00 | 24,061.12 | 1,208,139 |
| 2024-02-16 | 25,585.00 | 25,983.00 | 25,290.00 | 25,453.00 | 23,386.71 | 2,284,272 |
| 2024-02-15 | 24,980.00 | 25,926.00 | 24,572.00 | 25,926.00 | 23,821.31 | 2,762,586 |
| 2024-02-14 | 25,000.00 | 25,016.00 | 24,522.00 | 24,743.00 | 22,734.35 | 2,169,643 |
| 2024-02-13 | 26,095.00 | 26,327.00 | 25,180.00 | 25,192.00 | 23,146.90 | 2,556,022 |
| 2024-02-12 | 25,900.00 | 25,979.00 | 25,593.00 | 25,917.00 | 23,813.04 | 1,676,472 |
| 2024-02-09 | 26,200.00 | 26,349.00 | 25,666.00 | 25,908.00 | 23,804.77 | 1,943,989 |
| 2024-02-08 | 27,000.00 | 27,000.00 | 26,202.00 | 26,265.00 | 24,132.79 | 1,742,173 |
| 2024-02-07 | 26,950.00 | 27,444.00 | 26,690.00 | 27,246.00 | 25,034.15 | 2,738,959 |
| 2024-02-06 | 27,250.00 | 27,468.00 | 26,917.00 | 27,155.00 | 24,950.54 | 1,770,700 |
| 2024-02-05 | 27,345.00 | 27,583.00 | 26,750.00 | 27,090.00 | 24,890.82 | 2,564,741 |
| 2024-02-02 | 29,200.00 | 29,552.00 | 27,451.00 | 27,668.00 | 25,421.90 | 5,760,825 |
| 2024-02-01 | 27,300.00 | 28,681.00 | 26,922.00 | 28,681.00 | 26,352.66 | 3,872,812 |
| 2024-01-31 | 27,255.00 | 27,779.00 | 27,085.00 | 27,779.00 | 25,523.88 | 3,031,700 |
| 2024-01-30 | 27,200.00 | 27,691.00 | 26,852.00 | 27,691.00 | 25,443.03 | 2,223,178 |
| 2024-01-29 | 26,827.00 | 27,418.00 | 26,547.00 | 26,855.00 | 24,674.90 | 3,033,768 |
| 2024-01-26 | 26,148.00 | 26,903.00 | 25,800.00 | 26,879.00 | 24,696.95 | 2,526,611 |
| 2024-01-25 | 25,620.00 | 26,186.00 | 25,147.00 | 26,186.00 | 24,060.21 | 1,655,720 |
| 2024-01-24 | 25,113.00 | 26,625.00 | 25,113.00 | 26,100.00 | 23,981.19 | 4,007,048 |
| 2024-01-23 | 24,350.00 | 25,388.00 | 24,350.00 | 25,275.00 | 23,223.16 | 3,309,430 |
| 2024-01-22 | 23,842.00 | 24,260.00 | 23,842.00 | 24,179.00 | 22,216.13 | 1,018,078 |
| 2024-01-19 | 24,274.00 | 24,274.00 | 23,834.00 | 24,059.00 | 22,105.88 | 1,079,679 |
| 2024-01-18 | 24,151.00 | 24,434.00 | 23,850.00 | 23,850.00 | 21,913.84 | 1,527,296 |
| 2024-01-17 | 24,074.00 | 24,405.00 | 23,534.00 | 24,020.00 | 22,070.04 | 2,549,545 |
| 2024-01-16 | 24,900.00 | 24,937.00 | 24,416.00 | 24,589.00 | 22,592.85 | 1,417,663 |
| 2024-01-15 | 24,597.00 | 25,437.00 | 24,589.00 | 25,196.00 | 23,150.57 | 1,860,863 |
| 2024-01-12 | 23,489.00 | 24,909.00 | 23,409.00 | 24,597.00 | 22,600.20 | 3,441,411 |
| 2024-01-11 | 23,125.00 | 23,555.00 | 22,816.00 | 23,285.00 | 21,394.71 | 3,022,349 |
| 2024-01-10 | 22,875.00 | 23,388.00 | 22,760.00 | 23,071.00 | 21,198.08 | 4,012,740 |
| 2024-01-09 | 23,847.00 | 23,847.00 | 22,774.00 | 22,860.00 | 21,004.21 | 2,233,471 |
| 2024-01-08 | 23,900.00 | 23,900.00 | 23,245.00 | 23,582.00 | 21,667.60 | 2,089,061 |
| 2024-01-05 | 24,531.00 | 24,708.00 | 23,765.00 | 24,000.00 | 22,051.67 | 1,843,738 |
| 2024-01-04 | 25,299.00 | 25,430.00 | 24,789.00 | 24,914.00 | 22,891.47 | 1,963,389 |
| 2024-01-03 | 26,390.00 | 26,390.00 | 25,287.00 | 25,468.00 | 23,400.49 | 1,785,532 |
| 2024-01-02 | 27,040.00 | 27,510.00 | 26,648.00 | 26,950.00 | 24,762.18 | 1,774,889 |
| 2023-12-29 | 27,290.00 | 28,201.00 | 27,127.00 | 27,778.00 | 25,522.97 | 1,885,792 |
| 2023-12-28 | 30,318.00 | 30,533.00 | 29,045.00 | 29,270.00 | 26,893.84 | 2,439,481 |
| 2023-12-27 | 30,000.00 | 30,400.00 | 29,793.00 | 30,330.00 | 27,867.79 | 2,976,667 |
| 2023-12-22 | 29,500.00 | 30,093.00 | 29,380.00 | 29,870.00 | 27,445.14 | 657,433 |
| 2023-12-21 | 29,021.00 | 29,984.00 | 28,910.00 | 29,850.00 | 27,426.76 | 5,513,975 |
| 2023-12-20 | 30,072.00 | 30,394.00 | 29,549.00 | 29,815.00 | 27,394.60 | 1,689,313 |
| 2023-12-19 | 29,312.00 | 30,071.00 | 29,129.00 | 30,071.00 | 27,629.82 | 2,261,692 |
| 2023-12-18 | 29,718.00 | 29,964.00 | 29,240.00 | 29,750.00 | 27,334.88 | 2,191,763 |
| 2023-12-14 | 27,690.00 | 31,075.00 | 27,201.00 | 30,424.00 | 27,954.16 | 10,106,690 |
| 2023-12-13 | 26,500.00 | 26,850.00 | 26,399.00 | 26,514.00 | 24,361.58 | 1,892,279 |
| 2023-12-12 | 26,678.00 | 27,542.00 | 26,546.00 | 26,932.00 | 24,745.64 | 1,684,482 |
| 2023-12-11 | 26,500.00 | 26,945.00 | 26,393.00 | 26,861.00 | 24,680.41 | 1,251,227 |
| 2023-12-08 | 26,851.00 | 27,367.00 | 26,544.00 | 26,832.00 | 24,653.76 | 1,544,658 |
| 2023-12-07 | 27,400.00 | 27,754.00 | 26,841.00 | 26,959.00 | 24,770.45 | 1,336,925 |
| 2023-12-06 | 27,978.00 | 28,397.00 | 27,350.00 | 27,470.00 | 25,239.97 | 2,152,427 |
| 2023-12-05 | 27,611.00 | 28,159.00 | 27,361.00 | 27,652.00 | 25,407.19 | 974,018 |
| 2023-12-04 | 29,400.00 | 29,471.00 | 27,771.00 | 27,999.00 | 25,726.02 | 1,646,663 |
| 2023-12-01 | 28,655.00 | 29,379.00 | 28,362.00 | 29,168.00 | 26,800.12 | 1,389,145 |
| 2023-11-30 | 28,303.00 | 28,784.00 | 28,230.00 | 28,481.00 | 26,168.90 | 4,116,945 |
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.