Gold Fields Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-28 | 22,351.00 | 22,883.00 | 22,270.00 | 22,734.00 | 19,699.49 | 3,380,905 |
| 2022-03-25 | 23,296.00 | 23,400.00 | 22,500.00 | 22,776.00 | 19,735.89 | 2,337,719 |
| 2022-03-24 | 24,100.00 | 24,362.00 | 23,600.00 | 24,000.00 | 20,796.51 | 3,306,724 |
| 2022-03-23 | 23,114.00 | 24,378.00 | 22,903.00 | 23,777.00 | 20,603.28 | 3,395,358 |
| 2022-03-22 | 23,732.00 | 24,177.00 | 22,640.00 | 22,918.00 | 19,858.93 | 2,821,011 |
| 2022-03-18 | 23,650.00 | 23,978.00 | 23,435.00 | 23,682.00 | 20,520.96 | 8,980,609 |
| 2022-03-17 | 23,848.00 | 24,698.00 | 23,305.00 | 23,947.00 | 20,750.58 | 7,145,767 |
| 2022-03-16 | 23,555.00 | 24,622.00 | 23,326.00 | 23,604.00 | 20,453.37 | 3,878,067 |
| 2022-03-15 | 22,650.00 | 23,838.00 | 22,650.00 | 23,743.00 | 20,573.81 | 4,344,577 |
| 2022-03-14 | 24,748.00 | 25,278.00 | 23,605.00 | 23,700.00 | 20,536.55 | 3,268,749 |
| 2022-03-11 | 24,900.00 | 25,478.00 | 24,356.00 | 24,835.00 | 21,520.06 | 4,081,837 |
| 2022-03-10 | 23,701.00 | 25,590.00 | 23,501.00 | 25,441.00 | 22,045.17 | 3,963,090 |
| 2022-03-09 | 24,518.00 | 24,985.00 | 22,995.00 | 23,381.00 | 20,260.13 | 7,200,474 |
| 2022-03-08 | 25,200.00 | 25,983.00 | 24,502.00 | 25,276.00 | 21,676.90 | 8,177,810 |
| 2022-03-07 | 24,000.00 | 26,293.00 | 23,631.00 | 24,069.00 | 20,641.76 | 7,884,527 |
| 2022-03-04 | 21,910.00 | 23,519.00 | 21,567.00 | 23,273.00 | 19,959.11 | 5,853,398 |
| 2022-03-03 | 21,984.00 | 22,290.00 | 21,334.00 | 21,646.00 | 18,563.78 | 3,294,534 |
| 2022-03-02 | 22,150.00 | 23,111.00 | 21,691.00 | 21,800.00 | 18,695.85 | 7,240,606 |
| 2022-03-01 | 21,120.00 | 22,499.00 | 21,120.00 | 22,320.00 | 19,141.81 | 4,289,618 |
| 2022-02-28 | 20,300.00 | 21,587.00 | 19,747.00 | 21,483.00 | 18,423.99 | 6,509,537 |
| 2022-02-25 | 20,250.00 | 20,791.00 | 19,585.00 | 19,709.00 | 16,902.59 | 4,846,533 |
| 2022-02-24 | 21,010.00 | 22,087.00 | 20,650.00 | 20,983.00 | 17,995.19 | 7,366,767 |
| 2022-02-23 | 19,468.00 | 19,468.00 | 18,834.00 | 19,445.00 | 16,676.18 | 3,343,671 |
| 2022-02-22 | 19,801.00 | 19,898.00 | 19,065.00 | 19,595.00 | 16,804.83 | 3,392,065 |
| 2022-02-21 | 19,400.00 | 19,715.00 | 19,039.00 | 19,283.00 | 16,537.25 | 2,906,806 |
| 2022-02-18 | 18,800.00 | 19,463.00 | 18,370.00 | 19,158.00 | 16,430.05 | 5,049,706 |
| 2022-02-17 | 18,190.00 | 18,441.00 | 17,785.00 | 18,100.00 | 15,522.70 | 8,128,179 |
| 2022-02-16 | 17,715.00 | 18,193.00 | 17,544.00 | 18,013.00 | 15,448.09 | 5,206,902 |
| 2022-02-15 | 18,784.00 | 18,784.00 | 17,515.00 | 17,806.00 | 15,270.57 | 4,780,233 |
| 2022-02-14 | 17,188.00 | 18,662.00 | 17,179.00 | 18,444.00 | 15,817.72 | 6,393,285 |
| 2022-02-11 | 16,400.00 | 16,759.00 | 16,236.00 | 16,622.00 | 14,255.16 | 1,742,206 |
| 2022-02-10 | 17,190.00 | 17,232.00 | 16,794.00 | 17,112.00 | 14,675.39 | 3,539,904 |
| 2022-02-09 | 17,011.00 | 17,377.00 | 16,898.00 | 17,118.00 | 14,680.53 | 2,520,591 |
| 2022-02-08 | 16,612.00 | 16,930.00 | 16,602.00 | 16,886.00 | 14,481.57 | 1,689,927 |
| 2022-02-07 | 16,489.00 | 16,489.00 | 16,133.00 | 16,300.00 | 13,979.01 | 3,187,615 |
| 2022-02-04 | 16,001.00 | 16,301.00 | 15,838.00 | 16,132.00 | 13,834.93 | 3,173,412 |
| 2022-02-03 | 16,109.00 | 16,239.00 | 15,733.00 | 15,967.00 | 13,693.42 | 3,076,933 |
| 2022-02-02 | 16,438.00 | 16,536.00 | 16,148.00 | 16,334.00 | 14,008.17 | 3,952,227 |
| 2022-02-01 | 16,265.00 | 16,962.00 | 16,265.00 | 16,351.00 | 14,022.75 | 3,812,662 |
| 2022-01-31 | 15,672.00 | 16,251.00 | 15,660.00 | 16,139.00 | 13,840.93 | 2,617,041 |
| 2022-01-28 | 15,750.00 | 15,852.00 | 15,368.00 | 15,490.00 | 13,284.35 | 2,122,828 |
| 2022-01-27 | 16,100.00 | 16,279.00 | 15,751.00 | 15,800.00 | 13,550.20 | 3,204,231 |
| 2022-01-26 | 17,040.00 | 17,318.00 | 16,750.00 | 17,120.00 | 14,682.25 | 2,229,661 |
| 2022-01-25 | 16,730.00 | 17,060.00 | 16,612.00 | 16,966.00 | 14,550.17 | 1,831,459 |
| 2022-01-24 | 16,800.00 | 16,909.00 | 16,413.00 | 16,486.00 | 14,138.52 | 3,222,175 |
| 2022-01-21 | 16,847.00 | 16,999.00 | 16,563.00 | 16,953.00 | 14,539.03 | 2,199,567 |
| 2022-01-20 | 16,801.00 | 17,072.00 | 16,710.00 | 17,000.00 | 14,579.33 | 3,103,913 |
| 2022-01-19 | 15,343.00 | 15,700.00 | 15,127.00 | 15,700.00 | 13,464.44 | 2,548,392 |
| 2022-01-18 | 15,700.00 | 15,952.00 | 15,029.00 | 15,690.00 | 13,455.87 | 3,467,959 |
| 2022-01-17 | 16,500.00 | 16,500.00 | 15,870.00 | 15,883.00 | 13,621.39 | 1,426,057 |
| 2022-01-14 | 16,490.00 | 16,719.00 | 16,344.00 | 16,398.00 | 14,063.05 | 2,098,501 |
| 2022-01-13 | 16,745.00 | 16,819.00 | 16,573.00 | 16,735.00 | 14,352.07 | 2,179,918 |
| 2022-01-12 | 16,465.00 | 16,748.00 | 16,465.00 | 16,741.00 | 14,357.21 | 2,849,243 |
| 2022-01-11 | 16,200.00 | 16,531.00 | 16,116.00 | 16,399.00 | 14,063.91 | 2,314,114 |
| 2022-01-10 | 15,784.00 | 16,178.00 | 15,784.00 | 16,041.00 | 13,756.89 | 1,413,426 |
| 2022-01-07 | 15,816.00 | 16,042.00 | 15,716.00 | 15,753.00 | 13,509.90 | 1,526,705 |
| 2022-01-06 | 16,570.00 | 16,640.00 | 15,751.00 | 15,816.00 | 13,563.93 | 2,560,241 |
| 2022-01-05 | 17,111.00 | 17,111.00 | 16,691.00 | 17,068.00 | 14,637.65 | 1,403,315 |
| 2022-01-04 | 17,135.00 | 17,254.00 | 16,904.00 | 17,111.00 | 14,674.53 | 1,031,075 |
| 2022-01-03 | 17,410.00 | 17,532.00 | 17,100.00 | 17,120.00 | 14,682.25 | 1,183,271 |
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.