Gold Fields Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 36,899.00 | 37,588.00 | 35,332.00 | 36,263.00 | 34,916.74 | 4,407,171 |
| 2025-05-13 | 37,549.00 | 37,920.00 | 36,718.00 | 37,165.00 | 35,785.25 | 2,549,631 |
| 2025-05-12 | 39,900.00 | 40,095.00 | 36,773.00 | 37,374.00 | 35,986.49 | 2,498,058 |
| 2025-05-09 | 40,400.00 | 41,585.00 | 40,161.00 | 40,700.00 | 39,189.01 | 1,971,704 |
| 2025-05-08 | 40,594.00 | 41,379.00 | 40,400.00 | 40,791.00 | 39,276.64 | 1,073,060 |
| 2025-05-07 | 42,300.00 | 42,870.00 | 41,608.00 | 41,971.00 | 40,412.83 | 1,867,506 |
| 2025-05-06 | 42,168.00 | 42,712.00 | 41,450.00 | 42,248.00 | 40,679.54 | 2,472,276 |
| 2025-05-05 | 39,401.00 | 42,645.00 | 39,296.00 | 41,805.00 | 40,252.99 | 3,931,079 |
| 2025-05-02 | 39,700.00 | 40,733.00 | 39,232.00 | 39,447.00 | 37,982.53 | 1,917,804 |
| 2025-04-30 | 41,000.00 | 41,901.00 | 40,510.00 | 41,901.00 | 40,345.43 | 2,232,208 |
| 2025-04-29 | 40,500.00 | 41,501.00 | 40,500.00 | 41,006.00 | 39,483.65 | 2,035,749 |
| 2025-04-25 | 41,500.00 | 41,500.00 | 40,386.00 | 40,667.00 | 39,157.24 | 2,740,760 |
| 2025-04-24 | 42,000.00 | 42,317.00 | 41,291.00 | 41,946.00 | 40,388.76 | 1,876,249 |
| 2025-04-23 | 42,148.00 | 42,265.00 | 40,051.00 | 41,252.00 | 39,720.52 | 3,813,414 |
| 2025-04-22 | 48,465.00 | 49,100.00 | 44,848.00 | 45,430.00 | 43,743.41 | 3,084,495 |
| 2025-04-17 | 46,300.00 | 46,308.00 | 44,783.00 | 45,281.00 | 43,599.94 | 3,392,877 |
| 2025-04-16 | 47,225.00 | 49,828.00 | 46,803.00 | 46,970.00 | 45,226.24 | 3,487,963 |
| 2025-04-15 | 44,642.00 | 45,746.00 | 44,642.00 | 45,547.00 | 43,856.07 | 2,363,771 |
| 2025-04-14 | 46,874.00 | 47,548.00 | 43,539.00 | 44,807.00 | 43,143.54 | 3,286,253 |
| 2025-04-11 | 46,188.00 | 48,151.00 | 45,415.00 | 47,477.00 | 45,714.42 | 2,692,536 |
| 2025-04-10 | 43,376.00 | 45,813.00 | 40,638.00 | 45,778.00 | 44,078.49 | 3,169,391 |
| 2025-04-09 | 40,807.00 | 42,915.00 | 39,710.00 | 41,880.00 | 40,325.21 | 4,551,944 |
| 2025-04-08 | 40,603.00 | 41,114.00 | 38,727.00 | 40,535.00 | 39,030.14 | 4,268,926 |
| 2025-04-07 | 37,409.00 | 40,560.00 | 36,745.00 | 39,660.00 | 38,187.62 | 3,719,162 |
| 2025-04-04 | 42,499.00 | 42,499.00 | 38,252.00 | 38,754.00 | 37,315.26 | 4,473,498 |
| 2025-04-03 | 42,757.00 | 42,895.00 | 40,148.00 | 42,543.00 | 40,963.59 | 6,062,418 |
| 2025-04-02 | 42,247.00 | 42,949.00 | 41,700.00 | 42,392.00 | 40,818.20 | 3,638,921 |
| 2025-04-01 | 40,670.00 | 42,394.00 | 40,417.00 | 42,000.00 | 40,440.75 | 3,270,326 |
| 2025-03-31 | 41,799.00 | 41,800.00 | 39,843.00 | 40,542.00 | 39,036.88 | 3,029,971 |
| 2025-03-28 | 38,306.00 | 41,651.00 | 38,306.00 | 40,899.00 | 39,380.63 | 4,230,489 |
| 2025-03-27 | 37,601.00 | 38,352.00 | 37,499.00 | 38,130.00 | 36,714.43 | 2,318,042 |
| 2025-03-26 | 38,051.00 | 38,500.00 | 37,210.00 | 37,700.00 | 36,300.39 | 1,544,021 |
| 2025-03-25 | 37,700.00 | 38,078.00 | 37,382.00 | 37,831.00 | 36,426.53 | 1,776,691 |
| 2025-03-24 | 38,651.00 | 39,340.00 | 37,653.00 | 37,875.00 | 36,468.89 | 2,741,232 |
| 2025-03-20 | 39,525.00 | 40,640.00 | 39,525.00 | 39,968.00 | 38,484.19 | 8,296,616 |
| 2025-03-19 | 38,530.00 | 39,807.00 | 37,897.00 | 39,406.00 | 37,943.05 | 2,101,671 |
| 2025-03-18 | 37,700.00 | 39,000.00 | 37,305.00 | 38,530.00 | 37,099.58 | 3,608,038 |
| 2025-03-17 | 36,555.00 | 37,003.00 | 36,410.00 | 36,977.00 | 35,604.23 | 1,628,187 |
| 2025-03-14 | 37,500.00 | 38,105.00 | 36,418.00 | 37,000.00 | 35,626.38 | 2,624,886 |
| 2025-03-13 | 36,400.00 | 37,081.00 | 36,150.00 | 36,953.00 | 35,581.12 | 2,619,209 |
| 2025-03-12 | 36,452.00 | 37,360.00 | 35,559.00 | 35,961.00 | 34,625.95 | 1,713,997 |
| 2025-03-11 | 36,000.00 | 37,552.00 | 36,000.00 | 37,172.00 | 35,117.98 | 3,445,925 |
| 2025-03-10 | 36,388.00 | 37,331.00 | 36,271.00 | 36,557.00 | 34,536.96 | 2,086,128 |
| 2025-03-07 | 35,320.00 | 36,944.00 | 35,141.00 | 36,733.00 | 34,703.24 | 2,236,219 |
| 2025-03-06 | 35,788.00 | 35,788.00 | 34,603.00 | 35,279.00 | 33,329.58 | 1,239,754 |
| 2025-03-05 | 35,505.00 | 35,732.00 | 34,642.00 | 35,500.00 | 33,538.37 | 1,762,477 |
| 2025-03-04 | 34,701.00 | 35,232.00 | 33,953.00 | 34,580.00 | 32,669.21 | 2,114,749 |
| 2025-03-03 | 33,779.00 | 35,326.00 | 33,214.00 | 34,870.00 | 32,943.18 | 2,571,932 |
| 2025-02-28 | 33,333.00 | 33,749.00 | 32,621.00 | 32,621.00 | 30,818.45 | 5,899,562 |
| 2025-02-27 | 34,550.00 | 34,799.00 | 33,412.00 | 33,909.00 | 32,035.28 | 3,191,841 |
| 2025-02-26 | 34,590.00 | 34,590.00 | 33,314.00 | 34,131.00 | 32,245.02 | 1,882,994 |
| 2025-02-25 | 34,866.00 | 35,738.00 | 34,768.00 | 35,074.00 | 33,135.91 | 2,189,313 |
| 2025-02-24 | 33,910.00 | 35,590.00 | 33,910.00 | 34,950.00 | 33,018.76 | 2,282,413 |
| 2025-02-21 | 35,650.00 | 35,650.00 | 34,013.00 | 34,300.00 | 32,404.68 | 2,187,030 |
| 2025-02-20 | 35,210.00 | 38,163.00 | 35,210.00 | 36,035.00 | 34,043.81 | 4,231,630 |
| 2025-02-19 | 34,916.00 | 35,310.00 | 34,220.00 | 34,912.00 | 32,982.86 | 2,345,224 |
| 2025-02-18 | 35,074.00 | 35,325.00 | 34,588.00 | 35,018.00 | 33,083.00 | 2,305,740 |
| 2025-02-17 | 35,624.00 | 35,624.00 | 33,865.00 | 34,223.00 | 32,331.93 | 3,320,118 |
| 2025-02-14 | 36,000.00 | 36,524.00 | 35,700.00 | 35,819.00 | 33,839.74 | 1,716,867 |
| 2025-02-13 | 35,251.00 | 36,356.00 | 35,251.00 | 35,698.00 | 33,725.43 | 2,083,814 |
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.