Gold Fields Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 16,650.00 | 17,572.00 | 16,621.00 | 17,520.00 | 15,509.56 | 2,725,294 |
| 2023-03-09 | 17,200.00 | 17,200.00 | 16,682.00 | 16,951.00 | 15,005.85 | 2,048,171 |
| 2023-03-08 | 16,655.00 | 17,048.00 | 16,618.00 | 17,028.00 | 15,074.02 | 1,475,772 |
| 2023-03-07 | 17,180.00 | 17,180.00 | 16,933.00 | 16,953.00 | 15,007.62 | 1,271,587 |
| 2023-03-06 | 17,493.00 | 17,493.00 | 16,950.00 | 17,227.00 | 15,250.18 | 2,905,181 |
| 2023-03-03 | 17,000.00 | 17,379.00 | 16,698.00 | 17,264.00 | 15,282.93 | 2,798,465 |
| 2023-03-02 | 16,700.00 | 16,891.00 | 16,401.00 | 16,735.00 | 14,814.64 | 3,067,080 |
| 2023-03-01 | 16,814.00 | 17,089.00 | 16,601.00 | 16,792.00 | 14,865.10 | 1,975,496 |
| 2023-02-28 | 16,480.00 | 16,774.00 | 16,200.00 | 16,679.00 | 14,765.06 | 3,673,627 |
| 2023-02-27 | 16,590.00 | 16,880.00 | 16,394.00 | 16,670.00 | 14,757.10 | 2,914,037 |
| 2023-02-24 | 16,916.00 | 17,100.00 | 16,234.00 | 16,382.00 | 14,502.14 | 4,311,547 |
| 2023-02-23 | 17,300.00 | 17,749.00 | 16,356.00 | 16,916.00 | 14,974.87 | 3,972,170 |
| 2023-02-22 | 18,150.00 | 18,555.00 | 17,431.00 | 17,530.00 | 15,518.41 | 2,326,434 |
| 2023-02-21 | 18,000.00 | 18,492.00 | 18,000.00 | 18,377.00 | 16,268.22 | 1,675,445 |
| 2023-02-20 | 18,673.00 | 18,673.00 | 18,180.00 | 18,400.00 | 16,288.58 | 1,297,685 |
| 2023-02-17 | 18,232.00 | 18,397.00 | 18,086.00 | 18,218.00 | 16,127.46 | 1,692,327 |
| 2023-02-16 | 18,350.00 | 18,424.00 | 17,978.00 | 18,232.00 | 16,139.86 | 1,980,274 |
| 2023-02-15 | 18,658.00 | 18,667.00 | 17,980.00 | 18,090.00 | 16,014.15 | 2,884,580 |
| 2023-02-14 | 18,890.00 | 19,084.00 | 18,528.00 | 18,697.00 | 16,551.50 | 1,676,532 |
| 2023-02-13 | 18,668.00 | 19,024.00 | 18,641.00 | 18,912.00 | 16,741.82 | 1,581,417 |
| 2023-02-10 | 19,000.00 | 19,047.00 | 18,620.00 | 18,876.00 | 16,709.96 | 1,440,535 |
| 2023-02-09 | 19,470.00 | 19,470.00 | 19,116.00 | 19,242.00 | 17,033.96 | 1,684,445 |
| 2023-02-08 | 19,693.00 | 19,810.00 | 19,323.00 | 19,602.00 | 17,352.65 | 2,232,919 |
| 2023-02-07 | 19,000.00 | 19,829.00 | 18,972.00 | 19,582.00 | 17,334.94 | 3,682,788 |
| 2023-02-06 | 18,800.00 | 19,115.00 | 18,785.00 | 19,050.00 | 16,863.99 | 2,381,088 |
| 2023-02-03 | 19,190.00 | 19,430.00 | 18,878.00 | 19,202.00 | 16,998.55 | 1,828,943 |
| 2023-02-02 | 20,121.00 | 20,347.00 | 19,366.00 | 19,366.00 | 17,143.73 | 2,782,186 |
| 2023-02-01 | 19,777.00 | 20,004.00 | 19,525.00 | 19,638.00 | 17,384.51 | 1,925,555 |
| 2023-01-31 | 20,128.00 | 20,302.00 | 19,435.00 | 19,731.00 | 17,466.84 | 2,996,111 |
| 2023-01-30 | 20,455.00 | 20,455.00 | 19,775.00 | 20,362.00 | 18,025.43 | 1,581,565 |
| 2023-01-27 | 20,860.00 | 21,048.00 | 20,310.00 | 20,449.00 | 18,102.45 | 3,190,796 |
| 2023-01-26 | 21,099.00 | 21,301.00 | 20,837.00 | 20,992.00 | 18,583.14 | 3,017,938 |
| 2023-01-25 | 20,620.00 | 20,952.00 | 20,307.00 | 20,780.00 | 18,395.47 | 1,752,814 |
| 2023-01-24 | 21,050.00 | 21,282.00 | 20,316.00 | 20,583.00 | 18,221.07 | 3,026,019 |
| 2023-01-23 | 20,826.00 | 21,114.00 | 20,782.00 | 20,802.00 | 18,414.94 | 1,583,714 |
| 2023-01-20 | 21,288.00 | 21,330.00 | 20,696.00 | 20,900.00 | 18,501.70 | 2,202,605 |
| 2023-01-19 | 21,099.00 | 21,274.00 | 20,784.00 | 20,946.00 | 18,542.42 | 2,651,210 |
| 2023-01-18 | 20,831.00 | 21,296.00 | 20,798.00 | 21,119.00 | 18,695.57 | 2,015,629 |
| 2023-01-17 | 21,550.00 | 21,620.00 | 20,853.00 | 21,204.00 | 18,770.81 | 1,922,592 |
| 2023-01-16 | 21,580.00 | 21,580.00 | 21,237.00 | 21,399.00 | 18,943.44 | 1,732,053 |
| 2023-01-13 | 20,771.00 | 21,687.00 | 20,764.00 | 21,587.00 | 19,109.86 | 3,125,320 |
| 2023-01-12 | 20,960.00 | 21,500.00 | 20,675.00 | 20,675.00 | 18,302.52 | 2,552,274 |
| 2023-01-11 | 20,743.00 | 21,350.00 | 20,612.00 | 20,955.00 | 18,550.39 | 3,318,261 |
| 2023-01-10 | 20,300.00 | 20,802.00 | 20,276.00 | 20,550.00 | 18,191.86 | 3,473,430 |
| 2023-01-09 | 20,800.00 | 21,050.00 | 20,500.00 | 20,530.00 | 18,174.16 | 1,954,937 |
| 2023-01-06 | 19,740.00 | 20,500.00 | 19,566.00 | 20,430.00 | 18,085.63 | 2,181,278 |
| 2023-01-05 | 19,340.00 | 19,636.00 | 19,171.00 | 19,257.00 | 17,047.24 | 2,055,321 |
| 2023-01-04 | 18,467.00 | 19,216.00 | 18,401.00 | 19,066.00 | 16,878.15 | 2,007,880 |
| 2023-01-03 | 17,980.00 | 18,531.00 | 17,793.00 | 18,501.00 | 16,377.99 | 1,259,614 |
| 2022-12-30 | 17,966.00 | 17,970.00 | 17,583.00 | 17,615.00 | 15,593.66 | 634,186 |
| 2022-12-29 | 18,289.00 | 18,478.00 | 17,790.00 | 18,443.00 | 16,326.64 | 1,512,580 |
| 2022-12-28 | 18,483.00 | 18,590.00 | 18,224.00 | 18,328.00 | 16,224.84 | 1,278,699 |
| 2022-12-23 | 17,753.00 | 18,525.00 | 17,753.00 | 18,525.00 | 16,399.23 | 413,800 |
| 2022-12-22 | 18,369.00 | 18,369.00 | 18,056.00 | 18,150.00 | 16,067.26 | 683,613 |
| 2022-12-21 | 18,138.00 | 18,456.00 | 18,042.00 | 18,369.00 | 16,261.13 | 980,142 |
| 2022-12-20 | 17,882.00 | 18,258.00 | 17,570.00 | 18,258.00 | 16,162.87 | 1,823,131 |
| 2022-12-19 | 17,955.00 | 18,131.00 | 17,714.00 | 17,882.00 | 15,830.02 | 2,066,773 |
| 2022-12-15 | 18,365.00 | 18,522.00 | 17,851.00 | 18,135.00 | 16,053.99 | 7,827,751 |
| 2022-12-14 | 18,630.00 | 19,049.00 | 18,501.00 | 18,705.00 | 16,558.58 | 2,479,398 |
| 2022-12-13 | 18,500.00 | 19,300.00 | 17,779.00 | 19,034.00 | 16,849.82 | 3,245,073 |
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.