Gold Fields Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 13,250.00 | 13,567.00 | 13,049.00 | 13,521.00 | 11,969.45 | 2,166,994 |
| 2022-09-16 | 13,300.00 | 13,567.00 | 12,879.00 | 13,429.00 | 11,888.01 | 5,412,427 |
| 2022-09-15 | 13,647.00 | 13,837.00 | 13,437.00 | 13,437.00 | 11,895.09 | 5,938,104 |
| 2022-09-14 | 13,830.00 | 13,941.00 | 13,666.00 | 13,916.00 | 12,319.12 | 1,498,065 |
| 2022-09-13 | 14,615.00 | 14,641.00 | 14,086.00 | 14,181.00 | 12,288.14 | 2,402,760 |
| 2022-09-12 | 14,361.00 | 14,860.00 | 14,361.00 | 14,538.00 | 12,597.49 | 2,401,006 |
| 2022-09-09 | 14,250.00 | 14,656.00 | 14,209.00 | 14,361.00 | 12,444.11 | 3,591,575 |
| 2022-09-08 | 13,985.00 | 14,222.00 | 13,755.00 | 13,886.00 | 12,032.51 | 2,867,903 |
| 2022-09-07 | 13,864.00 | 14,000.00 | 13,514.00 | 13,919.00 | 12,061.11 | 2,054,086 |
| 2022-09-06 | 14,110.00 | 14,329.00 | 13,892.00 | 13,952.00 | 12,089.70 | 1,938,006 |
| 2022-09-05 | 14,308.00 | 14,500.00 | 14,100.00 | 14,100.00 | 12,217.95 | 2,087,805 |
| 2022-09-02 | 13,692.00 | 14,124.00 | 13,550.00 | 14,124.00 | 12,238.75 | 2,235,423 |
| 2022-09-01 | 13,761.00 | 13,883.00 | 13,344.00 | 13,461.00 | 11,664.24 | 3,339,181 |
| 2022-08-31 | 14,022.00 | 14,192.00 | 13,720.00 | 13,873.00 | 12,021.25 | 3,416,666 |
| 2022-08-30 | 14,133.00 | 14,426.00 | 13,895.00 | 13,953.00 | 12,090.57 | 2,720,823 |
| 2022-08-29 | 14,390.00 | 14,500.00 | 14,059.00 | 14,083.00 | 12,203.22 | 2,540,666 |
| 2022-08-26 | 15,243.00 | 15,279.00 | 14,819.00 | 14,956.00 | 12,959.69 | 1,597,391 |
| 2022-08-25 | 15,100.00 | 15,622.00 | 14,795.00 | 14,813.00 | 12,835.78 | 1,746,173 |
| 2022-08-24 | 15,100.00 | 15,109.00 | 14,825.00 | 15,000.00 | 12,997.82 | 1,391,658 |
| 2022-08-23 | 14,900.00 | 15,130.00 | 14,746.00 | 14,980.00 | 12,980.49 | 1,657,868 |
| 2022-08-22 | 14,680.00 | 14,894.00 | 14,516.00 | 14,804.00 | 12,827.98 | 1,760,651 |
| 2022-08-19 | 14,980.00 | 15,112.00 | 14,718.00 | 14,762.00 | 12,791.59 | 2,041,841 |
| 2022-08-18 | 15,150.00 | 15,179.00 | 14,849.00 | 15,018.00 | 13,013.42 | 1,994,862 |
| 2022-08-17 | 15,350.00 | 15,501.00 | 15,044.00 | 15,123.00 | 13,104.40 | 2,026,281 |
| 2022-08-16 | 15,220.00 | 15,577.00 | 15,219.00 | 15,408.00 | 13,351.36 | 2,274,891 |
| 2022-08-15 | 15,320.00 | 15,381.00 | 15,027.00 | 15,152.00 | 13,129.53 | 2,642,343 |
| 2022-08-12 | 15,400.00 | 15,477.00 | 15,250.00 | 15,320.00 | 13,275.11 | 1,730,323 |
| 2022-08-11 | 15,616.00 | 15,825.00 | 15,431.00 | 15,566.00 | 13,488.27 | 3,222,704 |
| 2022-08-10 | 15,750.00 | 16,117.00 | 15,531.00 | 15,793.00 | 13,684.97 | 3,710,090 |
| 2022-08-08 | 15,750.00 | 16,223.00 | 15,619.00 | 16,080.00 | 13,933.66 | 2,704,609 |
| 2022-08-05 | 15,212.00 | 15,730.00 | 15,126.00 | 15,612.00 | 13,528.13 | 3,358,006 |
| 2022-08-04 | 15,111.00 | 15,624.00 | 14,896.00 | 15,500.00 | 13,431.08 | 4,223,490 |
| 2022-08-03 | 15,571.00 | 15,874.00 | 15,178.00 | 15,239.00 | 13,204.92 | 4,586,156 |
| 2022-08-02 | 15,579.00 | 16,050.00 | 15,213.00 | 15,838.00 | 13,723.96 | 3,791,244 |
| 2022-08-01 | 15,200.00 | 15,752.00 | 15,170.00 | 15,303.00 | 13,260.37 | 2,271,844 |
| 2022-07-29 | 15,517.00 | 15,709.00 | 15,070.00 | 15,401.00 | 13,345.29 | 2,782,417 |
| 2022-07-28 | 15,265.00 | 16,000.00 | 15,100.00 | 15,417.00 | 13,359.16 | 4,036,871 |
| 2022-07-27 | 15,061.00 | 15,362.00 | 14,834.00 | 14,929.00 | 12,936.30 | 2,452,107 |
| 2022-07-26 | 14,706.00 | 15,034.00 | 14,500.00 | 14,922.00 | 12,930.23 | 1,255,271 |
| 2022-07-25 | 15,225.00 | 15,382.00 | 14,503.00 | 14,503.00 | 12,567.16 | 2,114,973 |
| 2022-07-22 | 14,910.00 | 15,700.00 | 14,910.00 | 15,570.00 | 13,491.74 | 2,925,030 |
| 2022-07-21 | 15,050.00 | 15,050.00 | 14,374.00 | 14,879.00 | 12,892.97 | 4,682,289 |
| 2022-07-20 | 15,329.00 | 15,503.00 | 15,031.00 | 15,254.00 | 13,217.92 | 1,421,404 |
| 2022-07-19 | 15,165.00 | 15,484.00 | 15,155.00 | 15,329.00 | 13,282.90 | 1,563,234 |
| 2022-07-18 | 15,275.00 | 15,475.00 | 15,110.00 | 15,414.00 | 13,356.56 | 1,791,474 |
| 2022-07-15 | 14,920.00 | 15,236.00 | 14,748.00 | 14,863.00 | 12,879.11 | 1,891,581 |
| 2022-07-14 | 15,866.00 | 15,911.00 | 14,848.00 | 14,955.00 | 12,958.83 | 2,509,071 |
| 2022-07-13 | 15,393.00 | 16,100.00 | 15,264.00 | 16,100.00 | 13,950.99 | 4,352,169 |
| 2022-07-12 | 15,480.00 | 15,818.00 | 15,421.00 | 15,541.00 | 13,466.61 | 3,312,279 |
| 2022-07-11 | 15,738.00 | 15,884.00 | 15,200.00 | 15,725.00 | 13,626.05 | 1,452,786 |
| 2022-07-08 | 15,276.00 | 15,960.00 | 15,134.00 | 15,855.00 | 13,738.69 | 3,022,864 |
| 2022-07-07 | 15,200.00 | 15,650.00 | 15,100.00 | 15,396.00 | 13,340.96 | 2,687,634 |
| 2022-07-06 | 14,716.00 | 15,416.00 | 14,716.00 | 14,953.00 | 12,957.09 | 2,597,680 |
| 2022-07-05 | 15,261.00 | 15,430.00 | 14,592.00 | 14,606.00 | 12,656.41 | 3,237,084 |
| 2022-07-04 | 15,587.00 | 15,587.00 | 15,282.00 | 15,463.00 | 13,399.02 | 1,695,614 |
| 2022-07-01 | 14,805.00 | 15,152.00 | 14,665.00 | 15,107.00 | 13,090.54 | 2,670,066 |
| 2022-06-30 | 15,210.00 | 15,825.00 | 15,151.00 | 15,300.00 | 13,257.78 | 3,662,436 |
| 2022-06-29 | 15,700.00 | 16,033.00 | 15,227.00 | 15,361.00 | 13,310.63 | 2,888,637 |
| 2022-06-28 | 15,719.00 | 15,766.00 | 15,325.00 | 15,452.00 | 13,389.49 | 3,021,405 |
| 2022-06-27 | 15,278.00 | 15,653.00 | 15,278.00 | 15,622.00 | 13,536.79 | 2,315,257 |
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.