Gold Fields Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 14,709.00 | 15,099.00 | 14,594.00 | 15,002.00 | 12,999.55 | 5,642,937 |
| 2022-06-23 | 15,300.00 | 15,369.00 | 14,934.00 | 15,138.00 | 13,117.40 | 3,371,212 |
| 2022-06-22 | 15,580.00 | 15,902.00 | 15,283.00 | 15,507.00 | 13,437.15 | 2,848,256 |
| 2022-06-21 | 16,101.00 | 16,297.00 | 15,667.00 | 15,871.00 | 13,752.56 | 4,071,458 |
| 2022-06-20 | 15,682.00 | 16,295.00 | 15,631.00 | 16,175.00 | 14,015.98 | 2,997,693 |
| 2022-06-17 | 15,700.00 | 15,920.00 | 15,400.00 | 15,679.00 | 13,586.19 | 5,277,838 |
| 2022-06-15 | 15,252.00 | 15,630.00 | 15,072.00 | 15,187.00 | 13,159.86 | 7,350,264 |
| 2022-06-14 | 15,500.00 | 15,500.00 | 14,878.00 | 15,023.00 | 13,017.75 | 3,023,966 |
| 2022-06-13 | 15,850.00 | 16,043.00 | 15,105.00 | 15,148.00 | 13,126.06 | 5,505,919 |
| 2022-06-10 | 14,404.00 | 15,700.00 | 14,354.00 | 15,650.00 | 13,561.06 | 3,979,715 |
| 2022-06-09 | 14,700.00 | 14,714.00 | 14,264.00 | 14,293.00 | 12,385.19 | 2,405,487 |
| 2022-06-08 | 14,911.00 | 14,911.00 | 14,468.00 | 14,700.00 | 12,737.86 | 3,038,284 |
| 2022-06-07 | 14,600.00 | 14,996.00 | 14,572.00 | 14,740.00 | 12,772.52 | 3,686,003 |
| 2022-06-06 | 15,263.00 | 15,263.00 | 14,452.00 | 14,480.00 | 12,547.23 | 4,055,305 |
| 2022-06-03 | 15,740.00 | 15,792.00 | 15,194.00 | 15,242.00 | 13,207.52 | 2,270,260 |
| 2022-06-02 | 15,069.00 | 15,695.00 | 15,010.00 | 15,605.00 | 13,522.06 | 5,938,255 |
| 2022-06-01 | 15,001.00 | 15,285.00 | 14,581.00 | 15,000.00 | 12,997.82 | 8,681,867 |
| 2022-05-31 | 18,021.00 | 18,022.00 | 15,005.00 | 15,305.00 | 13,262.11 | 23,160,770 |
| 2022-05-30 | 18,842.00 | 19,304.00 | 18,642.00 | 19,080.00 | 16,533.23 | 2,427,006 |
| 2022-05-27 | 18,452.00 | 18,629.00 | 18,076.00 | 18,522.00 | 16,049.71 | 2,642,654 |
| 2022-05-26 | 17,960.00 | 18,438.00 | 17,842.00 | 18,340.00 | 15,892.00 | 1,549,462 |
| 2022-05-25 | 18,250.00 | 18,250.00 | 17,667.00 | 17,900.00 | 15,510.73 | 3,639,150 |
| 2022-05-24 | 18,300.00 | 18,471.00 | 17,912.00 | 18,353.00 | 15,903.26 | 2,224,272 |
| 2022-05-23 | 18,020.00 | 18,610.00 | 18,020.00 | 18,284.00 | 15,843.47 | 1,819,805 |
| 2022-05-20 | 18,300.00 | 18,425.00 | 17,642.00 | 17,642.00 | 15,287.17 | 3,784,077 |
| 2022-05-19 | 17,718.00 | 18,190.00 | 17,516.00 | 17,986.00 | 15,585.25 | 6,003,887 |
| 2022-05-18 | 17,856.00 | 18,261.00 | 17,619.00 | 17,759.00 | 15,388.55 | 2,250,647 |
| 2022-05-17 | 18,924.00 | 19,000.00 | 17,826.00 | 17,875.00 | 15,489.07 | 3,726,231 |
| 2022-05-16 | 18,482.00 | 18,613.00 | 18,168.00 | 18,522.00 | 16,049.71 | 2,965,920 |
| 2022-05-13 | 17,618.00 | 18,489.00 | 17,590.00 | 18,489.00 | 16,021.11 | 2,734,623 |
| 2022-05-12 | 18,500.00 | 18,542.00 | 17,132.00 | 17,703.00 | 15,340.03 | 7,320,857 |
| 2022-05-11 | 18,561.00 | 18,800.00 | 18,252.00 | 18,776.00 | 16,269.80 | 2,580,587 |
| 2022-05-10 | 19,150.00 | 19,298.00 | 18,557.00 | 18,600.00 | 16,117.30 | 3,210,164 |
| 2022-05-09 | 19,682.00 | 19,707.00 | 18,936.00 | 19,300.00 | 16,723.86 | 3,036,454 |
| 2022-05-06 | 20,200.00 | 20,283.00 | 19,624.00 | 19,953.00 | 17,289.70 | 2,890,941 |
| 2022-05-05 | 21,526.00 | 21,603.00 | 20,395.00 | 20,395.00 | 17,672.70 | 6,584,525 |
| 2022-05-04 | 21,336.00 | 21,400.00 | 20,871.00 | 21,107.00 | 18,289.66 | 7,939,891 |
| 2022-05-03 | 21,500.00 | 21,500.00 | 20,763.00 | 21,336.00 | 18,488.10 | 3,009,637 |
| 2022-04-29 | 21,623.00 | 22,557.00 | 21,594.00 | 21,765.00 | 18,859.84 | 3,941,138 |
| 2022-04-28 | 20,810.00 | 21,514.50 | 20,666.00 | 21,344.00 | 18,495.03 | 2,825,003 |
| 2022-04-26 | 21,006.00 | 21,456.00 | 20,710.00 | 21,000.00 | 18,196.95 | 2,665,159 |
| 2022-04-25 | 21,150.00 | 21,168.00 | 20,287.00 | 20,605.00 | 17,854.67 | 3,035,531 |
| 2022-04-22 | 21,899.00 | 22,360.00 | 21,314.00 | 21,419.00 | 18,560.02 | 2,359,382 |
| 2022-04-21 | 22,125.00 | 22,871.00 | 21,852.00 | 22,046.00 | 19,103.33 | 2,466,154 |
| 2022-04-20 | 21,692.00 | 22,102.00 | 21,258.00 | 22,077.00 | 19,130.19 | 3,096,668 |
| 2022-04-19 | 23,400.00 | 24,255.00 | 22,261.00 | 22,297.00 | 19,320.82 | 4,795,987 |
| 2022-04-14 | 22,351.00 | 22,499.00 | 21,989.00 | 22,285.00 | 19,310.43 | 1,899,599 |
| 2022-04-13 | 22,145.00 | 22,500.00 | 21,905.00 | 22,344.00 | 19,361.55 | 1,828,110 |
| 2022-04-12 | 22,479.00 | 22,728.00 | 21,844.00 | 22,400.00 | 19,410.08 | 2,166,278 |
| 2022-04-11 | 22,599.00 | 23,191.00 | 22,128.00 | 22,200.00 | 19,236.77 | 2,290,140 |
| 2022-04-08 | 21,811.00 | 22,551.00 | 21,676.00 | 22,270.00 | 19,297.43 | 1,488,899 |
| 2022-04-07 | 21,550.00 | 21,945.00 | 21,274.00 | 21,754.00 | 18,850.30 | 1,510,424 |
| 2022-04-06 | 21,691.00 | 21,950.00 | 21,293.00 | 21,755.00 | 18,851.17 | 2,011,287 |
| 2022-04-05 | 21,909.00 | 22,263.00 | 21,476.00 | 21,841.00 | 18,925.69 | 4,416,509 |
| 2022-04-04 | 23,420.00 | 23,578.00 | 22,200.00 | 22,200.00 | 19,236.77 | 2,028,163 |
| 2022-04-01 | 22,423.00 | 23,000.00 | 22,229.00 | 22,984.00 | 19,916.12 | 2,275,988 |
| 2022-03-31 | 22,520.00 | 22,849.00 | 22,080.00 | 22,805.00 | 19,761.02 | 2,390,522 |
| 2022-03-30 | 22,044.00 | 22,613.00 | 21,906.00 | 22,606.00 | 19,588.58 | 2,561,779 |
| 2022-03-29 | 22,600.00 | 22,734.00 | 21,233.00 | 22,012.00 | 19,073.87 | 3,287,525 |
| 2022-03-28 | 22,351.00 | 22,883.00 | 22,270.00 | 22,734.00 | 19,699.49 | 3,380,905 |
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.