Gold Fields Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 27,700.00 | 28,617.00 | 27,700.00 | 28,276.00 | 25,980.54 | 2,865,358 |
| 2023-11-28 | 25,653.00 | 27,260.00 | 25,653.00 | 27,260.00 | 25,047.02 | 1,715,193 |
| 2023-11-27 | 25,599.00 | 25,863.00 | 25,200.00 | 25,721.00 | 23,632.95 | 1,403,717 |
| 2023-11-24 | 24,917.00 | 25,380.00 | 24,541.00 | 25,205.00 | 23,158.84 | 1,212,171 |
| 2023-11-23 | 26,000.00 | 26,001.00 | 24,713.00 | 24,846.00 | 22,828.99 | 875,440 |
| 2023-11-22 | 25,160.00 | 26,281.00 | 25,160.00 | 25,894.00 | 23,791.91 | 2,317,227 |
| 2023-11-21 | 24,135.00 | 25,145.00 | 23,974.00 | 25,145.00 | 23,103.71 | 2,152,392 |
| 2023-11-20 | 23,961.00 | 24,105.00 | 23,620.00 | 24,030.00 | 22,079.23 | 1,012,285 |
| 2023-11-17 | 23,903.00 | 24,386.00 | 23,872.00 | 23,997.00 | 22,048.91 | 1,660,268 |
| 2023-11-16 | 23,201.00 | 24,209.00 | 22,530.00 | 23,903.00 | 21,962.54 | 2,632,426 |
| 2023-11-15 | 23,900.00 | 24,975.00 | 23,900.00 | 23,939.00 | 21,995.62 | 2,661,732 |
| 2023-11-14 | 23,330.00 | 24,002.00 | 22,986.00 | 23,866.00 | 21,928.54 | 2,298,517 |
| 2023-11-13 | 23,550.00 | 24,147.00 | 23,297.00 | 23,330.00 | 21,436.06 | 2,540,814 |
| 2023-11-10 | 24,000.00 | 24,344.00 | 23,493.00 | 23,829.00 | 21,894.55 | 1,025,573 |
| 2023-11-09 | 24,800.00 | 24,800.00 | 24,030.00 | 24,623.00 | 22,624.09 | 1,499,707 |
| 2023-11-08 | 24,000.00 | 24,925.00 | 23,761.00 | 24,865.00 | 22,846.44 | 1,574,154 |
| 2023-11-07 | 25,001.00 | 25,296.00 | 24,081.00 | 24,178.00 | 22,215.22 | 1,870,343 |
| 2023-11-06 | 25,185.00 | 25,749.00 | 25,099.00 | 25,554.00 | 23,479.51 | 1,277,878 |
| 2023-11-03 | 23,643.00 | 25,105.00 | 23,489.00 | 24,872.00 | 22,852.88 | 1,974,933 |
| 2023-11-02 | 23,911.00 | 24,500.00 | 23,490.00 | 23,740.00 | 21,812.77 | 1,956,499 |
| 2023-11-01 | 24,678.00 | 24,678.00 | 23,748.00 | 24,089.00 | 22,133.44 | 2,194,201 |
| 2023-10-31 | 25,400.00 | 25,589.00 | 24,783.00 | 24,847.00 | 22,829.91 | 1,919,204 |
| 2023-10-30 | 26,000.00 | 26,000.00 | 25,406.00 | 25,628.00 | 23,547.50 | 2,223,782 |
| 2023-10-27 | 26,350.00 | 26,412.00 | 25,410.00 | 25,484.00 | 23,415.19 | 1,925,717 |
| 2023-10-26 | 26,005.00 | 26,690.00 | 25,520.00 | 26,041.00 | 23,926.98 | 3,199,243 |
| 2023-10-25 | 25,725.00 | 26,359.00 | 25,400.00 | 25,924.00 | 23,819.47 | 1,693,974 |
| 2023-10-24 | 26,184.00 | 26,603.00 | 25,743.00 | 25,949.00 | 23,842.45 | 1,914,837 |
| 2023-10-23 | 26,501.00 | 27,052.00 | 26,072.00 | 26,123.00 | 24,002.32 | 1,606,619 |
| 2023-10-20 | 26,610.00 | 27,399.00 | 26,600.00 | 27,260.00 | 25,047.02 | 2,141,323 |
| 2023-10-19 | 27,050.00 | 27,451.00 | 26,467.00 | 26,467.00 | 24,318.39 | 3,666,597 |
| 2023-10-18 | 27,021.00 | 27,562.00 | 26,757.00 | 27,160.00 | 24,955.14 | 3,834,033 |
| 2023-10-17 | 26,433.00 | 27,034.00 | 26,289.00 | 26,893.00 | 24,709.81 | 3,722,747 |
| 2023-10-16 | 26,355.00 | 27,031.00 | 26,355.00 | 26,468.00 | 24,319.31 | 3,109,170 |
| 2023-10-13 | 25,543.00 | 27,207.00 | 25,543.00 | 26,850.00 | 24,670.30 | 5,401,029 |
| 2023-10-12 | 25,000.00 | 26,155.00 | 24,980.00 | 25,505.00 | 23,434.49 | 4,466,388 |
| 2023-10-11 | 23,201.00 | 25,150.00 | 23,201.00 | 24,339.00 | 22,363.15 | 4,716,333 |
| 2023-10-10 | 22,533.00 | 23,690.00 | 22,401.00 | 23,659.00 | 21,738.35 | 4,548,375 |
| 2023-10-09 | 22,110.00 | 23,055.00 | 22,110.00 | 22,382.00 | 20,565.02 | 2,213,026 |
| 2023-10-06 | 21,420.00 | 21,703.00 | 20,878.00 | 21,575.00 | 19,823.53 | 1,926,643 |
| 2023-10-05 | 20,569.00 | 21,369.00 | 20,378.00 | 21,196.00 | 19,475.30 | 1,586,769 |
| 2023-10-04 | 20,840.00 | 20,945.00 | 20,184.00 | 20,414.00 | 18,756.78 | 1,953,982 |
| 2023-10-03 | 19,949.00 | 20,638.00 | 19,684.00 | 20,500.00 | 18,835.80 | 2,039,330 |
| 2023-10-02 | 20,750.00 | 20,750.00 | 19,750.00 | 19,750.00 | 18,146.68 | 3,200,110 |
| 2023-09-29 | 20,650.00 | 21,035.00 | 20,290.00 | 20,531.00 | 18,864.28 | 2,229,809 |
| 2023-09-28 | 21,379.00 | 21,379.00 | 20,148.00 | 20,567.00 | 18,897.36 | 4,738,229 |
| 2023-09-27 | 22,101.00 | 22,791.00 | 21,516.00 | 21,516.00 | 19,769.32 | 3,074,865 |
| 2023-09-26 | 22,188.00 | 22,528.00 | 21,871.00 | 22,465.00 | 20,641.28 | 2,601,100 |
| 2023-09-22 | 22,900.00 | 23,413.00 | 22,660.00 | 22,966.00 | 21,101.61 | 1,297,639 |
| 2023-09-21 | 23,117.00 | 23,513.00 | 22,400.00 | 22,934.00 | 21,072.20 | 4,941,117 |
| 2023-09-20 | 22,850.00 | 23,782.00 | 22,670.00 | 23,750.00 | 21,821.96 | 1,954,090 |
| 2023-09-19 | 23,050.00 | 23,400.00 | 22,905.00 | 22,962.00 | 21,097.93 | 1,404,207 |
| 2023-09-18 | 23,588.00 | 23,659.00 | 22,900.00 | 23,227.00 | 21,341.42 | 1,609,778 |
| 2023-09-15 | 23,861.00 | 23,953.00 | 22,024.00 | 23,562.00 | 21,649.22 | 7,785,665 |
| 2023-09-14 | 23,301.00 | 23,950.00 | 23,300.00 | 23,661.00 | 21,740.19 | 1,055,179 |
| 2023-09-13 | 23,800.00 | 24,105.00 | 23,389.00 | 23,715.00 | 21,789.80 | 1,774,447 |
| 2023-09-12 | 23,450.00 | 23,949.00 | 23,327.00 | 23,949.00 | 22,004.81 | 1,893,720 |
| 2023-09-11 | 23,123.00 | 24,151.00 | 23,123.00 | 23,591.00 | 21,675.87 | 1,589,969 |
| 2023-09-08 | 22,980.00 | 23,811.00 | 22,980.00 | 23,787.00 | 21,855.96 | 1,399,010 |
| 2023-09-07 | 23,055.00 | 23,745.00 | 23,055.00 | 23,353.00 | 21,457.19 | 1,451,298 |
| 2023-09-06 | 23,287.00 | 23,950.00 | 23,000.00 | 23,512.00 | 21,603.28 | 1,977,764 |
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.