Gold Fields Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 54,380.00 | 56,404.00 | 54,314.00 | 55,406.00 | 53,349.05 | 2,973,779 |
| 2025-08-06 | 53,761.00 | 54,500.00 | 53,175.00 | 54,270.00 | 52,255.23 | 2,672,498 |
| 2025-08-05 | 50,600.00 | 53,454.00 | 50,325.00 | 53,454.00 | 51,469.52 | 3,403,111 |
| 2025-08-04 | 46,500.00 | 49,969.00 | 45,228.00 | 49,969.00 | 48,113.90 | 5,483,314 |
| 2025-08-01 | 43,532.00 | 46,100.00 | 42,943.00 | 45,965.00 | 44,258.55 | 3,041,888 |
| 2025-07-31 | 44,656.00 | 45,008.00 | 42,915.00 | 44,080.00 | 42,443.53 | 4,627,567 |
| 2025-07-30 | 45,000.00 | 45,501.00 | 44,318.00 | 44,741.00 | 43,079.99 | 1,418,212 |
| 2025-07-29 | 44,499.00 | 44,974.00 | 43,463.00 | 44,815.00 | 43,151.24 | 1,031,293 |
| 2025-07-28 | 44,213.00 | 44,402.00 | 43,413.00 | 43,680.00 | 42,058.38 | 1,394,391 |
| 2025-07-25 | 43,697.00 | 43,819.00 | 42,292.00 | 43,370.00 | 41,759.89 | 1,508,403 |
| 2025-07-24 | 44,498.00 | 44,498.00 | 42,552.00 | 43,700.00 | 42,077.64 | 1,122,096 |
| 2025-07-23 | 45,499.00 | 45,937.00 | 44,530.00 | 45,058.00 | 43,385.22 | 1,247,295 |
| 2025-07-22 | 44,902.00 | 45,866.00 | 43,450.00 | 45,678.00 | 43,982.21 | 1,389,182 |
| 2025-07-21 | 42,957.00 | 45,725.00 | 42,957.00 | 45,480.00 | 43,791.56 | 1,036,243 |
| 2025-07-18 | 43,399.00 | 44,740.00 | 42,658.00 | 43,393.00 | 41,782.04 | 1,277,274 |
| 2025-07-17 | 42,500.00 | 43,095.00 | 41,873.00 | 42,859.00 | 41,267.86 | 1,745,388 |
| 2025-07-16 | 43,480.00 | 43,718.00 | 42,079.00 | 42,283.00 | 40,713.25 | 1,676,003 |
| 2025-07-15 | 43,738.00 | 44,160.00 | 43,000.00 | 43,697.00 | 42,074.75 | 1,765,177 |
| 2025-07-14 | 44,046.00 | 44,046.00 | 42,696.00 | 43,218.00 | 41,613.53 | 1,477,693 |
| 2025-07-11 | 42,401.00 | 43,487.00 | 41,966.00 | 43,280.00 | 41,673.23 | 1,766,100 |
| 2025-07-10 | 42,700.00 | 43,315.00 | 41,883.00 | 42,090.00 | 40,527.41 | 809,303 |
| 2025-07-09 | 41,201.00 | 42,508.00 | 41,052.00 | 42,508.00 | 40,929.89 | 1,864,935 |
| 2025-07-08 | 44,246.00 | 45,326.00 | 41,931.00 | 42,080.00 | 40,517.78 | 1,447,654 |
| 2025-07-07 | 43,100.00 | 43,318.00 | 41,986.00 | 43,232.00 | 41,627.01 | 787,881 |
| 2025-07-04 | 42,597.00 | 43,517.00 | 42,597.00 | 43,254.00 | 41,648.20 | 573,383 |
| 2025-07-03 | 42,790.00 | 43,256.00 | 41,386.00 | 41,932.00 | 40,375.28 | 1,440,952 |
| 2025-07-02 | 42,499.00 | 42,499.00 | 41,253.00 | 42,237.00 | 40,668.95 | 1,362,605 |
| 2025-07-01 | 42,617.00 | 43,498.00 | 42,012.00 | 42,169.00 | 40,603.48 | 1,437,568 |
| 2025-06-30 | 41,209.00 | 41,916.00 | 40,421.00 | 41,578.00 | 40,034.42 | 1,639,289 |
| 2025-06-27 | 41,502.00 | 42,048.00 | 39,926.00 | 40,405.00 | 38,904.97 | 3,211,063 |
| 2025-06-26 | 42,218.00 | 43,323.00 | 41,200.00 | 42,340.00 | 40,768.13 | 1,466,510 |
| 2025-06-25 | 42,491.00 | 43,494.00 | 41,982.00 | 42,706.00 | 41,120.54 | 1,728,125 |
| 2025-06-24 | 42,642.00 | 42,935.00 | 41,123.00 | 42,033.00 | 40,472.53 | 1,808,426 |
| 2025-06-23 | 44,100.00 | 44,782.00 | 43,158.00 | 44,704.00 | 43,044.37 | 1,712,387 |
| 2025-06-20 | 44,200.00 | 44,734.00 | 43,314.00 | 44,008.00 | 42,374.20 | 4,719,619 |
| 2025-06-19 | 43,946.00 | 45,214.00 | 43,151.00 | 44,700.00 | 43,040.51 | 4,368,886 |
| 2025-06-18 | 43,200.00 | 44,323.00 | 42,501.00 | 43,998.00 | 42,364.58 | 2,293,276 |
| 2025-06-17 | 42,300.00 | 44,135.00 | 42,008.00 | 43,508.00 | 41,892.77 | 3,043,193 |
| 2025-06-13 | 45,780.00 | 45,999.00 | 44,899.00 | 45,152.00 | 43,475.73 | 2,890,961 |
| 2025-06-12 | 43,080.00 | 45,183.00 | 43,080.00 | 44,576.00 | 42,921.12 | 1,506,428 |
| 2025-06-11 | 43,334.00 | 44,043.00 | 42,409.00 | 43,009.00 | 41,412.29 | 1,443,211 |
| 2025-06-10 | 43,555.00 | 44,703.00 | 43,369.00 | 43,369.00 | 41,758.93 | 2,295,933 |
| 2025-06-09 | 43,850.00 | 44,113.00 | 42,899.00 | 43,727.00 | 42,103.64 | 1,114,800 |
| 2025-06-06 | 46,549.00 | 46,549.00 | 43,819.00 | 43,830.00 | 42,202.81 | 1,294,574 |
| 2025-06-05 | 44,497.00 | 46,778.00 | 44,188.00 | 45,880.00 | 44,176.71 | 2,705,900 |
| 2025-06-04 | 44,752.00 | 45,530.00 | 44,150.00 | 44,699.00 | 43,039.55 | 1,468,768 |
| 2025-06-03 | 44,005.00 | 44,647.00 | 43,578.00 | 44,064.00 | 42,428.13 | 2,763,099 |
| 2025-06-02 | 42,000.00 | 44,926.00 | 41,673.00 | 44,926.00 | 43,258.12 | 2,425,416 |
| 2025-05-30 | 41,400.00 | 41,756.00 | 40,344.00 | 40,536.00 | 39,031.10 | 5,352,289 |
| 2025-05-29 | 40,399.00 | 41,766.00 | 40,066.00 | 41,194.00 | 39,664.67 | 2,693,713 |
| 2025-05-28 | 40,320.00 | 40,896.00 | 39,551.00 | 40,662.00 | 39,152.42 | 1,670,946 |
| 2025-05-27 | 38,000.00 | 39,771.00 | 37,693.00 | 39,771.00 | 38,294.50 | 1,960,398 |
| 2025-05-26 | 41,400.00 | 41,400.00 | 39,704.00 | 39,704.00 | 38,229.99 | 922,137 |
| 2025-05-23 | 40,049.00 | 41,734.00 | 39,841.00 | 40,878.00 | 39,360.41 | 2,141,400 |
| 2025-05-22 | 39,600.00 | 40,154.00 | 38,600.00 | 39,651.00 | 38,178.96 | 1,252,642 |
| 2025-05-21 | 40,142.00 | 40,142.00 | 39,150.00 | 39,610.00 | 38,139.48 | 1,804,521 |
| 2025-05-20 | 37,978.00 | 39,041.00 | 37,824.00 | 39,041.00 | 37,591.60 | 1,691,003 |
| 2025-05-19 | 37,716.00 | 38,384.00 | 37,323.00 | 38,268.00 | 36,847.30 | 2,215,191 |
| 2025-05-16 | 37,448.00 | 37,448.00 | 36,080.00 | 36,790.00 | 35,424.17 | 2,086,118 |
| 2025-05-15 | 35,981.00 | 37,196.00 | 35,657.00 | 37,081.00 | 35,704.37 | 3,015,039 |
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.