Gold Fields Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 23,800.00 | 24,149.00 | 23,501.00 | 23,577.00 | 21,364.39 | 1,682,982 |
| 2023-09-04 | 24,175.00 | 24,415.00 | 23,941.00 | 24,252.00 | 21,976.04 | 1,577,599 |
| 2023-09-01 | 24,224.00 | 25,147.00 | 23,861.00 | 24,093.00 | 21,831.96 | 2,969,198 |
| 2023-08-31 | 24,585.00 | 24,789.00 | 24,058.00 | 24,287.00 | 22,007.76 | 3,813,504 |
| 2023-08-30 | 23,952.00 | 24,823.00 | 23,800.00 | 24,823.00 | 22,493.46 | 2,600,886 |
| 2023-08-29 | 23,900.00 | 24,060.00 | 23,464.00 | 23,839.00 | 21,601.80 | 1,959,427 |
| 2023-08-28 | 23,390.00 | 23,750.00 | 23,008.00 | 23,750.00 | 21,521.15 | 1,743,963 |
| 2023-08-25 | 23,244.00 | 23,703.00 | 23,069.00 | 23,069.00 | 20,904.06 | 1,487,657 |
| 2023-08-24 | 22,811.00 | 23,848.00 | 22,811.00 | 23,488.00 | 21,283.74 | 2,326,933 |
| 2023-08-23 | 21,850.00 | 22,908.00 | 21,850.00 | 22,813.00 | 20,672.09 | 2,126,560 |
| 2023-08-22 | 22,306.00 | 22,306.00 | 21,794.00 | 21,954.00 | 19,893.70 | 2,081,783 |
| 2023-08-21 | 22,236.00 | 22,270.00 | 21,600.00 | 21,857.00 | 19,805.80 | 7,881,346 |
| 2023-08-18 | 21,708.00 | 22,262.00 | 21,495.00 | 22,063.00 | 19,992.47 | 1,899,395 |
| 2023-08-17 | 24,495.00 | 28,625.00 | 21,376.00 | 21,730.00 | 19,690.72 | 5,124,162 |
| 2023-08-16 | 24,955.00 | 24,955.00 | 24,341.00 | 24,540.00 | 22,237.02 | 2,028,866 |
| 2023-08-15 | 24,850.00 | 25,149.00 | 24,484.00 | 25,104.00 | 22,748.09 | 1,349,057 |
| 2023-08-14 | 24,708.00 | 24,842.00 | 24,372.00 | 24,696.00 | 22,378.38 | 1,851,972 |
| 2023-08-11 | 24,526.00 | 24,940.00 | 24,526.00 | 24,755.00 | 22,431.84 | 1,770,027 |
| 2023-08-10 | 25,320.00 | 25,551.00 | 24,522.00 | 24,522.00 | 22,220.70 | 2,847,981 |
| 2023-08-08 | 24,811.00 | 25,193.00 | 24,469.00 | 25,013.00 | 22,665.63 | 2,642,161 |
| 2023-08-07 | 24,580.00 | 24,855.00 | 24,273.00 | 24,698.00 | 22,380.19 | 1,754,875 |
| 2023-08-04 | 24,817.00 | 25,089.00 | 23,746.00 | 24,420.00 | 22,128.28 | 3,747,986 |
| 2023-08-03 | 24,626.00 | 25,256.00 | 24,304.00 | 25,016.00 | 22,668.34 | 2,664,074 |
| 2023-08-02 | 25,221.00 | 25,765.00 | 24,666.00 | 24,826.00 | 22,496.18 | 4,439,641 |
| 2023-08-01 | 27,331.00 | 28,019.00 | 25,533.00 | 25,740.00 | 23,324.40 | 3,211,494 |
| 2023-07-31 | 27,299.00 | 27,590.00 | 26,989.00 | 27,491.00 | 24,911.08 | 2,289,887 |
| 2023-07-28 | 26,804.00 | 27,269.00 | 26,765.00 | 26,980.00 | 24,448.03 | 2,362,880 |
| 2023-07-27 | 27,513.00 | 28,135.00 | 26,950.00 | 27,050.00 | 24,511.46 | 4,941,859 |
| 2023-07-26 | 27,460.00 | 27,956.00 | 27,215.00 | 27,568.00 | 24,980.85 | 2,653,963 |
| 2023-07-25 | 27,300.00 | 27,585.00 | 26,793.00 | 27,332.00 | 24,767.00 | 1,440,753 |
| 2023-07-24 | 28,050.00 | 28,350.00 | 27,218.00 | 27,327.00 | 24,762.47 | 1,015,455 |
| 2023-07-21 | 28,050.00 | 28,209.00 | 27,453.00 | 28,045.00 | 25,413.08 | 1,453,217 |
| 2023-07-20 | 28,150.00 | 28,736.00 | 28,150.00 | 28,262.00 | 25,609.72 | 1,730,481 |
| 2023-07-19 | 28,600.00 | 29,002.00 | 28,245.00 | 28,523.00 | 25,846.23 | 2,908,644 |
| 2023-07-18 | 27,709.00 | 28,776.00 | 27,700.00 | 28,547.00 | 25,867.97 | 3,577,742 |
| 2023-07-17 | 28,072.00 | 28,196.00 | 27,400.00 | 27,726.00 | 25,124.02 | 3,782,161 |
| 2023-07-14 | 27,444.00 | 28,546.00 | 27,125.00 | 28,490.00 | 25,816.32 | 4,231,829 |
| 2023-07-13 | 27,224.00 | 27,600.00 | 26,674.00 | 27,248.00 | 24,690.88 | 3,186,097 |
| 2023-07-12 | 25,744.00 | 26,890.00 | 25,405.00 | 26,890.00 | 24,366.48 | 3,248,334 |
| 2023-07-11 | 25,497.00 | 25,872.00 | 25,172.00 | 25,672.00 | 23,262.78 | 3,015,014 |
| 2023-07-10 | 25,236.00 | 25,236.00 | 24,605.00 | 24,947.00 | 22,605.82 | 819,615 |
| 2023-07-07 | 25,324.00 | 25,839.00 | 24,873.00 | 25,236.00 | 22,867.70 | 2,030,259 |
| 2023-07-06 | 25,819.00 | 26,091.00 | 25,014.00 | 25,263.00 | 22,892.16 | 1,776,885 |
| 2023-07-05 | 25,833.00 | 26,538.00 | 25,730.00 | 25,977.00 | 23,539.16 | 1,567,207 |
| 2023-07-04 | 26,300.00 | 26,403.00 | 25,860.00 | 25,912.00 | 23,480.26 | 759,509 |
| 2023-07-03 | 26,150.00 | 26,184.00 | 25,776.00 | 26,146.00 | 23,692.30 | 1,574,438 |
| 2023-06-30 | 25,999.00 | 26,257.00 | 25,728.00 | 26,164.00 | 23,708.61 | 2,006,416 |
| 2023-06-29 | 25,250.00 | 25,837.00 | 25,250.00 | 25,836.00 | 23,411.39 | 1,637,373 |
| 2023-06-28 | 25,251.00 | 25,892.00 | 25,251.00 | 25,560.00 | 23,161.29 | 2,257,277 |
| 2023-06-27 | 26,890.00 | 26,890.00 | 25,620.00 | 25,712.00 | 23,299.03 | 1,884,621 |
| 2023-06-26 | 26,895.00 | 26,951.00 | 26,413.00 | 26,624.00 | 24,125.44 | 1,728,707 |
| 2023-06-23 | 26,200.00 | 27,273.00 | 26,100.00 | 26,894.00 | 24,370.10 | 2,643,485 |
| 2023-06-22 | 26,400.00 | 26,417.00 | 25,716.00 | 26,107.00 | 23,656.96 | 2,415,846 |
| 2023-06-21 | 26,411.00 | 26,920.00 | 26,210.00 | 26,399.00 | 23,921.56 | 4,422,895 |
| 2023-06-20 | 27,900.00 | 27,901.00 | 26,405.00 | 26,664.00 | 24,161.69 | 3,263,706 |
| 2023-06-19 | 26,915.00 | 28,152.00 | 26,915.00 | 27,925.00 | 25,304.35 | 2,560,645 |
| 2023-06-15 | 27,501.00 | 28,080.00 | 26,570.00 | 27,559.00 | 24,972.69 | 14,499,230 |
| 2023-06-14 | 28,001.00 | 28,448.00 | 27,821.00 | 28,034.00 | 25,403.12 | 3,599,276 |
| 2023-06-13 | 28,899.00 | 28,899.00 | 28,011.00 | 28,109.00 | 25,471.08 | 3,184,655 |
| 2023-06-12 | 29,000.00 | 29,224.00 | 28,094.00 | 28,182.00 | 25,537.23 | 3,689,060 |
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.