Gold Fields Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 24,001.00 | 24,653.00 | 23,278.00 | 24,427.00 | 23,077.23 | 5,150,102 |
| 2024-11-13 | 25,100.00 | 25,351.00 | 24,888.00 | 24,900.00 | 23,524.10 | 3,040,351 |
| 2024-11-12 | 26,001.00 | 26,002.00 | 24,597.00 | 24,882.00 | 23,507.09 | 4,672,898 |
| 2024-11-11 | 27,849.00 | 28,294.00 | 26,009.00 | 26,187.00 | 24,739.98 | 1,561,795 |
| 2024-11-08 | 28,000.00 | 28,492.00 | 27,447.00 | 27,729.00 | 26,196.77 | 922,563 |
| 2024-11-07 | 27,885.00 | 28,567.00 | 27,565.00 | 28,172.00 | 26,615.29 | 1,498,415 |
| 2024-11-06 | 29,065.00 | 29,122.00 | 27,413.00 | 27,562.00 | 26,039.00 | 2,011,657 |
| 2024-11-05 | 28,240.00 | 29,120.00 | 28,240.00 | 28,998.00 | 27,395.65 | 1,504,869 |
| 2024-11-04 | 28,651.00 | 29,003.00 | 28,343.00 | 28,540.00 | 26,962.96 | 1,368,368 |
| 2024-11-01 | 29,030.00 | 29,676.00 | 28,803.00 | 29,003.00 | 27,400.37 | 1,525,432 |
| 2024-10-31 | 30,379.00 | 30,379.00 | 28,885.00 | 29,017.00 | 27,413.60 | 2,956,980 |
| 2024-10-30 | 30,757.00 | 31,360.00 | 30,506.00 | 30,590.00 | 28,899.68 | 3,700,659 |
| 2024-10-29 | 30,300.00 | 30,956.00 | 30,300.00 | 30,731.00 | 29,032.89 | 1,776,916 |
| 2024-10-28 | 31,000.00 | 31,000.00 | 30,184.00 | 30,676.00 | 28,980.93 | 2,518,974 |
| 2024-10-25 | 31,475.00 | 31,685.00 | 30,935.00 | 31,189.00 | 29,465.58 | 2,224,429 |
| 2024-10-24 | 32,177.00 | 32,608.00 | 31,366.00 | 31,637.00 | 29,888.83 | 1,855,667 |
| 2024-10-23 | 33,000.00 | 33,398.00 | 31,889.00 | 32,198.00 | 30,418.83 | 2,452,753 |
| 2024-10-22 | 32,310.00 | 32,914.00 | 31,972.00 | 32,770.00 | 30,959.22 | 2,616,276 |
| 2024-10-21 | 31,700.00 | 33,000.00 | 31,470.00 | 32,500.00 | 30,704.14 | 2,414,907 |
| 2024-10-18 | 31,000.00 | 31,675.00 | 30,536.00 | 30,917.00 | 29,208.61 | 2,316,930 |
| 2024-10-17 | 29,200.00 | 30,877.00 | 29,200.00 | 30,877.00 | 29,170.82 | 1,543,531 |
| 2024-10-16 | 27,950.00 | 29,332.00 | 27,750.00 | 29,006.00 | 27,403.21 | 3,577,859 |
| 2024-10-15 | 27,332.00 | 27,934.00 | 26,896.00 | 27,729.00 | 26,196.77 | 2,851,145 |
| 2024-10-14 | 26,800.00 | 27,556.00 | 26,800.00 | 27,439.00 | 25,922.80 | 2,790,249 |
| 2024-10-11 | 27,300.00 | 27,708.00 | 27,018.00 | 27,160.00 | 25,659.21 | 3,693,879 |
| 2024-10-10 | 26,661.00 | 27,136.00 | 26,196.00 | 27,136.00 | 25,636.54 | 3,170,235 |
| 2024-10-09 | 26,600.00 | 26,858.00 | 26,397.00 | 26,545.00 | 25,078.20 | 1,083,619 |
| 2024-10-08 | 26,998.00 | 27,112.00 | 26,410.00 | 26,660.00 | 25,186.84 | 1,734,226 |
| 2024-10-07 | 26,685.00 | 27,385.00 | 26,671.00 | 26,850.00 | 25,366.34 | 1,591,763 |
| 2024-10-04 | 27,500.00 | 27,658.00 | 27,001.00 | 27,385.00 | 25,871.78 | 1,842,898 |
| 2024-10-03 | 28,150.00 | 28,150.00 | 27,181.00 | 27,512.00 | 25,991.76 | 1,236,134 |
| 2024-10-02 | 28,286.00 | 28,600.00 | 27,617.00 | 27,820.00 | 26,282.74 | 2,564,352 |
| 2024-10-01 | 26,938.00 | 28,307.00 | 26,864.00 | 28,105.00 | 26,552.00 | 4,179,578 |
| 2024-09-30 | 28,050.00 | 28,158.00 | 26,832.00 | 26,883.00 | 25,397.52 | 3,899,825 |
| 2024-09-27 | 27,995.00 | 28,350.00 | 27,546.00 | 27,940.00 | 26,396.11 | 2,584,791 |
| 2024-09-26 | 27,450.00 | 28,121.00 | 27,188.00 | 27,789.00 | 26,253.46 | 2,203,399 |
| 2024-09-25 | 27,200.00 | 27,459.00 | 26,652.00 | 27,099.00 | 25,601.58 | 1,942,956 |
| 2024-09-23 | 26,450.00 | 27,381.00 | 26,187.00 | 27,240.00 | 25,734.79 | 1,435,731 |
| 2024-09-20 | 26,020.00 | 27,044.00 | 25,997.00 | 26,341.00 | 24,885.47 | 4,555,426 |
| 2024-09-19 | 26,000.00 | 26,432.00 | 25,386.00 | 25,506.00 | 24,096.61 | 6,007,503 |
| 2024-09-18 | 25,770.00 | 25,909.00 | 25,388.00 | 25,680.00 | 24,260.99 | 2,193,577 |
| 2024-09-17 | 26,063.00 | 26,072.00 | 25,373.00 | 25,810.00 | 24,383.81 | 2,404,191 |
| 2024-09-16 | 25,401.00 | 26,146.00 | 25,019.00 | 25,590.00 | 24,175.97 | 2,828,371 |
| 2024-09-13 | 24,702.00 | 25,496.00 | 24,120.00 | 25,139.00 | 23,749.89 | 3,231,484 |
| 2024-09-12 | 24,200.00 | 24,683.00 | 23,916.00 | 24,450.00 | 23,098.96 | 3,170,192 |
| 2024-09-11 | 24,145.00 | 24,247.00 | 23,368.00 | 23,500.00 | 22,201.46 | 2,818,873 |
| 2024-09-10 | 23,915.00 | 24,227.00 | 23,385.00 | 24,044.00 | 22,431.97 | 2,959,713 |
| 2024-09-09 | 24,250.00 | 24,365.00 | 23,871.00 | 24,051.00 | 22,438.50 | 1,428,904 |
| 2024-09-06 | 24,411.00 | 24,528.00 | 23,832.00 | 23,904.00 | 22,301.36 | 2,014,865 |
| 2024-09-05 | 24,155.00 | 24,858.00 | 24,026.00 | 24,400.00 | 22,764.10 | 3,130,154 |
| 2024-09-04 | 24,781.00 | 24,839.00 | 24,127.00 | 24,372.00 | 22,737.98 | 3,756,466 |
| 2024-09-03 | 24,225.00 | 25,126.00 | 24,225.00 | 24,791.00 | 23,128.89 | 2,451,138 |
| 2024-09-02 | 24,500.00 | 25,086.00 | 24,283.00 | 24,623.00 | 22,972.15 | 1,090,234 |
| 2024-08-30 | 25,418.00 | 25,418.00 | 24,502.00 | 24,794.00 | 23,131.69 | 8,967,622 |
| 2024-08-29 | 25,130.00 | 25,761.00 | 25,110.00 | 25,300.00 | 23,603.76 | 3,233,982 |
| 2024-08-28 | 25,500.00 | 25,795.00 | 24,745.00 | 25,173.00 | 23,485.28 | 3,573,200 |
| 2024-08-27 | 25,001.00 | 25,921.00 | 25,001.00 | 25,535.00 | 23,823.01 | 3,154,009 |
| 2024-08-26 | 26,069.00 | 26,911.00 | 25,090.00 | 25,178.00 | 23,489.94 | 3,359,442 |
| 2024-08-23 | 28,774.00 | 28,774.00 | 25,511.00 | 26,164.00 | 24,409.84 | 5,301,755 |
| 2024-08-22 | 29,525.00 | 29,893.00 | 28,225.00 | 28,390.00 | 26,486.60 | 2,376,821 |
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.