Gold Fields Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 18,647.00 | 19,075.00 | 18,532.00 | 18,783.00 | 16,627.63 | 1,494,508 |
| 2022-12-09 | 18,861.00 | 19,560.00 | 18,861.00 | 19,256.00 | 17,046.35 | 1,055,994 |
| 2022-12-08 | 19,052.00 | 19,356.00 | 18,943.00 | 19,023.00 | 16,840.09 | 1,177,862 |
| 2022-12-07 | 19,000.00 | 19,295.00 | 18,694.00 | 19,131.00 | 16,935.69 | 1,814,115 |
| 2022-12-06 | 18,601.00 | 19,311.00 | 18,601.00 | 19,095.00 | 16,903.82 | 3,038,525 |
| 2022-12-05 | 19,351.00 | 19,522.00 | 18,709.00 | 18,880.00 | 16,713.50 | 1,654,396 |
| 2022-12-02 | 19,600.00 | 19,850.00 | 18,341.00 | 19,032.00 | 16,848.05 | 3,538,098 |
| 2022-12-01 | 19,220.00 | 19,940.00 | 19,220.00 | 19,865.00 | 17,585.47 | 3,545,518 |
| 2022-11-30 | 18,999.00 | 18,999.00 | 18,503.00 | 18,843.00 | 16,680.74 | 4,170,661 |
| 2022-11-29 | 18,300.00 | 18,687.00 | 18,234.00 | 18,459.00 | 16,340.81 | 2,810,720 |
| 2022-11-28 | 18,949.00 | 18,999.00 | 18,480.00 | 18,738.00 | 16,587.79 | 1,816,429 |
| 2022-11-25 | 18,861.00 | 18,874.00 | 18,541.00 | 18,779.00 | 16,624.09 | 1,004,055 |
| 2022-11-24 | 18,103.00 | 18,995.00 | 18,103.00 | 18,885.00 | 16,717.92 | 1,010,113 |
| 2022-11-23 | 18,848.00 | 18,959.00 | 18,462.00 | 18,630.00 | 16,492.18 | 1,708,131 |
| 2022-11-22 | 18,250.00 | 18,798.00 | 18,050.00 | 18,664.00 | 16,522.28 | 1,794,078 |
| 2022-11-21 | 17,855.00 | 18,284.00 | 17,601.00 | 18,211.00 | 16,121.26 | 1,614,894 |
| 2022-11-18 | 18,293.00 | 18,555.00 | 17,767.00 | 18,033.00 | 15,963.69 | 4,170,313 |
| 2022-11-17 | 18,250.00 | 18,691.00 | 18,062.00 | 18,293.00 | 16,193.86 | 2,658,880 |
| 2022-11-16 | 18,945.00 | 18,945.00 | 18,227.00 | 18,653.00 | 16,512.54 | 3,803,177 |
| 2022-11-15 | 19,300.00 | 19,633.00 | 18,941.00 | 18,955.00 | 16,779.89 | 6,627,504 |
| 2022-11-14 | 19,300.00 | 19,491.00 | 18,667.00 | 19,092.00 | 16,901.17 | 8,001,911 |
| 2022-11-11 | 20,700.00 | 20,803.00 | 19,119.00 | 19,119.00 | 16,925.07 | 14,396,690 |
| 2022-11-10 | 18,945.00 | 19,389.00 | 18,150.00 | 18,786.00 | 16,630.28 | 10,645,820 |
| 2022-11-09 | 17,012.00 | 18,450.00 | 16,800.00 | 18,450.00 | 16,332.84 | 9,906,468 |
| 2022-11-08 | 15,400.00 | 15,617.00 | 15,022.00 | 15,240.00 | 13,491.19 | 10,410,780 |
| 2022-11-07 | 15,410.00 | 15,859.00 | 15,121.00 | 15,395.00 | 13,628.40 | 2,961,717 |
| 2022-11-04 | 13,675.00 | 16,199.00 | 13,659.00 | 15,405.00 | 13,637.26 | 8,668,409 |
| 2022-11-03 | 13,699.00 | 13,974.00 | 13,480.00 | 13,850.00 | 12,260.70 | 4,381,901 |
| 2022-11-02 | 15,000.00 | 15,173.00 | 14,279.00 | 14,283.00 | 12,644.01 | 6,545,882 |
| 2022-11-01 | 14,905.00 | 15,321.00 | 14,572.00 | 14,690.00 | 13,004.30 | 3,284,062 |
| 2022-10-31 | 14,813.00 | 14,981.00 | 14,619.00 | 14,849.00 | 13,145.06 | 4,659,399 |
| 2022-10-28 | 14,900.00 | 15,148.00 | 14,801.00 | 14,896.00 | 13,186.67 | 2,569,247 |
| 2022-10-27 | 15,000.00 | 15,299.00 | 14,817.00 | 15,110.00 | 13,376.11 | 3,075,755 |
| 2022-10-26 | 14,835.00 | 15,185.00 | 14,807.00 | 15,014.00 | 13,291.12 | 5,876,836 |
| 2022-10-25 | 14,670.00 | 15,081.00 | 14,453.00 | 14,713.00 | 13,024.66 | 3,429,736 |
| 2022-10-24 | 14,500.00 | 14,688.00 | 14,404.00 | 14,506.00 | 12,841.42 | 1,777,000 |
| 2022-10-21 | 13,921.00 | 14,589.00 | 13,845.00 | 14,480.00 | 12,818.40 | 2,382,357 |
| 2022-10-20 | 13,870.00 | 14,156.00 | 13,594.00 | 14,130.00 | 12,508.56 | 5,403,338 |
| 2022-10-19 | 14,097.00 | 14,240.00 | 13,750.00 | 13,750.00 | 12,172.17 | 6,258,845 |
| 2022-10-18 | 14,480.00 | 14,516.00 | 14,157.00 | 14,310.00 | 12,667.91 | 1,151,184 |
| 2022-10-17 | 14,131.00 | 14,453.00 | 13,929.00 | 14,404.00 | 12,751.12 | 1,977,176 |
| 2022-10-14 | 14,750.00 | 14,920.00 | 14,002.00 | 14,049.00 | 12,436.86 | 4,092,234 |
| 2022-10-13 | 15,025.00 | 15,056.00 | 14,401.00 | 14,576.00 | 12,903.39 | 2,860,318 |
| 2022-10-12 | 15,399.00 | 15,399.00 | 15,033.00 | 15,150.00 | 13,411.52 | 1,342,858 |
| 2022-10-11 | 15,254.00 | 15,384.00 | 15,001.00 | 15,254.00 | 13,503.58 | 1,537,203 |
| 2022-10-10 | 15,450.00 | 15,532.00 | 15,179.00 | 15,182.00 | 13,439.85 | 1,582,180 |
| 2022-10-07 | 15,600.00 | 15,845.00 | 15,441.00 | 15,748.00 | 13,940.90 | 1,593,168 |
| 2022-10-06 | 15,688.00 | 15,867.00 | 15,489.00 | 15,636.00 | 13,841.75 | 1,856,258 |
| 2022-10-05 | 15,548.00 | 15,605.00 | 15,154.00 | 15,537.00 | 13,754.11 | 3,419,658 |
| 2022-10-04 | 15,250.00 | 15,850.00 | 15,030.00 | 15,850.00 | 14,031.19 | 6,569,644 |
| 2022-10-03 | 14,745.00 | 14,944.00 | 14,509.00 | 14,917.00 | 13,205.26 | 3,093,911 |
| 2022-09-30 | 14,555.00 | 14,787.00 | 14,370.00 | 14,745.00 | 13,052.99 | 3,165,643 |
| 2022-09-29 | 14,050.00 | 14,791.00 | 13,860.00 | 14,522.00 | 12,855.58 | 5,626,540 |
| 2022-09-28 | 13,169.00 | 14,214.00 | 13,169.00 | 14,116.00 | 12,496.17 | 4,690,210 |
| 2022-09-27 | 13,506.00 | 13,506.00 | 13,065.00 | 13,397.00 | 11,859.68 | 3,558,118 |
| 2022-09-26 | 12,899.00 | 13,196.00 | 12,662.00 | 13,144.00 | 11,635.71 | 3,267,081 |
| 2022-09-23 | 13,498.00 | 13,703.00 | 12,858.00 | 12,858.00 | 11,382.53 | 1,951,060 |
| 2022-09-22 | 13,159.00 | 13,689.00 | 13,121.00 | 13,613.00 | 12,050.89 | 3,840,559 |
| 2022-09-21 | 13,500.00 | 13,554.00 | 13,040.00 | 13,154.00 | 11,644.56 | 2,033,016 |
| 2022-09-20 | 13,648.00 | 13,772.00 | 13,153.00 | 13,248.00 | 11,727.78 | 2,085,480 |
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.