Gold Fields Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-31 | 17,690.00 | 17,690.00 | 17,255.00 | 17,414.00 | 14,934.38 | 444,297 |
| 2021-12-30 | 17,050.00 | 17,542.00 | 17,035.00 | 17,427.00 | 14,945.53 | 989,969 |
| 2021-12-29 | 16,940.00 | 16,965.00 | 16,684.00 | 16,883.00 | 14,478.99 | 2,571,496 |
| 2021-12-28 | 16,560.00 | 17,184.00 | 16,560.00 | 17,061.00 | 14,631.65 | 1,865,144 |
| 2021-12-24 | 16,766.00 | 16,766.00 | 16,559.00 | 16,559.00 | 14,201.13 | 141,429 |
| 2021-12-23 | 16,850.00 | 17,125.00 | 16,359.00 | 16,520.00 | 14,167.68 | 1,867,611 |
| 2021-12-22 | 17,049.00 | 17,075.00 | 16,772.00 | 16,780.00 | 14,390.66 | 1,077,997 |
| 2021-12-21 | 16,451.00 | 17,009.00 | 16,451.00 | 16,790.00 | 14,399.24 | 3,451,438 |
| 2021-12-20 | 16,999.00 | 16,999.00 | 16,357.00 | 16,375.00 | 14,043.33 | 1,990,508 |
| 2021-12-17 | 16,849.00 | 17,150.00 | 16,679.00 | 17,048.00 | 14,620.50 | 5,842,831 |
| 2021-12-15 | 16,070.00 | 16,524.00 | 16,070.00 | 16,255.00 | 13,940.42 | 5,699,974 |
| 2021-12-14 | 15,861.00 | 16,496.00 | 15,861.00 | 16,061.00 | 13,774.04 | 4,822,763 |
| 2021-12-13 | 15,915.00 | 16,176.00 | 15,739.00 | 15,927.00 | 13,659.12 | 3,412,259 |
| 2021-12-10 | 16,455.00 | 16,650.00 | 16,000.00 | 16,041.00 | 13,756.89 | 3,095,727 |
| 2021-12-09 | 16,425.00 | 16,829.00 | 16,377.00 | 16,509.00 | 14,158.25 | 3,271,128 |
| 2021-12-08 | 16,550.00 | 16,700.00 | 16,336.00 | 16,455.00 | 14,111.94 | 4,754,275 |
| 2021-12-07 | 17,473.00 | 17,568.00 | 17,071.00 | 17,165.00 | 14,720.84 | 3,788,893 |
| 2021-12-06 | 17,900.00 | 17,975.00 | 17,369.00 | 17,568.00 | 15,066.45 | 3,666,971 |
| 2021-12-03 | 17,601.00 | 17,915.00 | 17,575.00 | 17,600.00 | 15,093.90 | 3,393,952 |
| 2021-12-02 | 17,901.00 | 17,948.00 | 17,468.00 | 17,600.00 | 15,093.90 | 4,514,840 |
| 2021-12-01 | 18,213.00 | 19,021.00 | 18,213.00 | 18,503.00 | 15,868.32 | 5,150,536 |
| 2021-11-30 | 17,715.00 | 18,830.00 | 17,656.00 | 18,830.00 | 16,148.76 | 13,323,420 |
| 2021-11-29 | 17,480.00 | 17,597.00 | 17,218.00 | 17,296.00 | 14,833.19 | 2,240,748 |
| 2021-11-26 | 17,393.00 | 17,716.00 | 17,151.00 | 17,516.00 | 15,021.86 | 3,544,214 |
| 2021-11-25 | 16,900.00 | 17,127.00 | 16,674.00 | 16,900.00 | 14,493.57 | 2,963,530 |
| 2021-11-24 | 17,320.00 | 17,425.00 | 16,990.00 | 17,149.00 | 14,707.12 | 4,109,592 |
| 2021-11-23 | 17,150.00 | 17,543.00 | 17,150.00 | 17,393.00 | 14,916.37 | 4,538,785 |
| 2021-11-22 | 17,001.00 | 17,465.00 | 16,850.00 | 17,065.00 | 14,635.08 | 5,218,748 |
| 2021-11-19 | 16,816.00 | 17,233.00 | 16,816.00 | 17,186.00 | 14,738.85 | 2,129,070 |
| 2021-11-18 | 17,040.00 | 17,241.00 | 16,936.00 | 17,105.00 | 14,669.38 | 2,794,365 |
| 2021-11-17 | 16,900.00 | 17,333.00 | 16,900.00 | 17,333.00 | 14,864.92 | 1,681,217 |
| 2021-11-16 | 16,351.00 | 17,154.00 | 16,351.00 | 17,143.00 | 14,701.97 | 3,375,640 |
| 2021-11-15 | 15,700.00 | 16,331.00 | 15,700.00 | 16,215.00 | 13,906.11 | 1,439,996 |
| 2021-11-12 | 16,100.00 | 16,228.00 | 15,871.00 | 16,183.00 | 13,878.67 | 2,426,063 |
| 2021-11-11 | 15,130.00 | 16,435.00 | 15,130.00 | 16,161.00 | 13,859.80 | 3,672,066 |
| 2021-11-10 | 14,499.00 | 15,485.00 | 14,293.00 | 15,405.00 | 13,211.45 | 2,659,381 |
| 2021-11-09 | 14,222.00 | 14,377.00 | 13,962.00 | 14,291.00 | 12,256.07 | 1,011,056 |
| 2021-11-08 | 14,500.00 | 14,500.00 | 14,042.00 | 14,153.00 | 12,137.72 | 1,079,970 |
| 2021-11-05 | 14,293.00 | 14,635.00 | 13,950.00 | 14,030.00 | 12,032.24 | 1,162,354 |
| 2021-11-04 | 14,500.00 | 14,639.00 | 14,254.00 | 14,293.00 | 12,257.79 | 1,202,231 |
| 2021-11-03 | 14,200.00 | 14,442.00 | 13,964.00 | 14,182.00 | 12,162.59 | 1,025,509 |
| 2021-11-02 | 14,175.00 | 14,500.00 | 14,175.00 | 14,368.00 | 12,322.11 | 2,708,055 |
| 2021-10-29 | 14,611.00 | 14,669.00 | 14,194.00 | 14,331.00 | 12,290.38 | 2,109,708 |
| 2021-10-28 | 14,755.00 | 14,965.00 | 14,653.00 | 14,706.00 | 12,611.98 | 1,077,993 |
| 2021-10-27 | 14,649.00 | 14,789.00 | 14,418.00 | 14,671.00 | 12,581.96 | 1,117,133 |
| 2021-10-26 | 14,495.00 | 14,546.00 | 14,256.00 | 14,500.00 | 12,435.31 | 1,758,825 |
| 2021-10-25 | 14,490.00 | 14,629.00 | 14,355.00 | 14,462.00 | 12,402.72 | 2,191,501 |
| 2021-10-22 | 14,045.00 | 14,844.00 | 13,882.00 | 14,844.00 | 12,730.33 | 1,755,014 |
| 2021-10-21 | 13,879.00 | 13,949.00 | 13,624.00 | 13,789.00 | 11,825.55 | 2,502,402 |
← NewerPage 21 of 21 · 1,249 trading days
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.