DRDGOLD Limited (JSE:DRD)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 5,355.00
-174.00 (-3.15%)
At close: Mar 6, 2026
DRDGOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5,553.00 | 5,553.00 | 5,300.00 | 5,355.00 | 5,355.00 | -3.15% | 1,410,433 |
| Mar 5, 2026 | 5,400.00 | 5,640.00 | 5,400.00 | 5,529.00 | 5,529.00 | 1.13% | 2,746,745 |
| Mar 4, 2026 | 5,852.00 | 5,852.00 | 5,467.00 | 5,467.00 | 5,467.00 | -2.04% | 1,217,476 |
| Mar 3, 2026 | 5,994.00 | 6,164.00 | 5,538.00 | 5,581.00 | 5,581.00 | -8.70% | 1,813,825 |
| Mar 2, 2026 | 6,122.00 | 6,500.00 | 6,076.00 | 6,113.00 | 6,113.00 | 3.19% | 1,648,733 |
| Feb 27, 2026 | 5,800.00 | 5,991.00 | 5,770.00 | 5,924.00 | 5,924.00 | 5.32% | 1,765,154 |
| Feb 26, 2026 | 5,844.00 | 5,912.00 | 5,569.00 | 5,625.00 | 5,625.00 | -5.02% | 1,519,258 |
| Feb 25, 2026 | 5,980.00 | 6,000.00 | 5,700.00 | 5,922.00 | 5,922.00 | 1.06% | 657,714 |
| Feb 24, 2026 | 5,760.00 | 5,945.00 | 5,670.00 | 5,860.00 | 5,860.00 | -1.11% | 1,367,864 |
| Feb 23, 2026 | 5,782.00 | 5,966.00 | 5,500.00 | 5,926.00 | 5,926.00 | 2.26% | 867,224 |
| Feb 20, 2026 | 5,308.00 | 5,800.00 | 5,308.00 | 5,795.00 | 5,795.00 | 9.20% | 1,098,679 |
| Feb 19, 2026 | 5,565.00 | 5,598.00 | 5,196.00 | 5,307.00 | 5,307.00 | -3.40% | 1,525,107 |
| Feb 18, 2026 | 5,330.00 | 5,520.00 | 5,123.00 | 5,494.00 | 5,494.00 | 4.25% | 724,356 |
| Feb 17, 2026 | 5,362.00 | 5,579.00 | 5,268.00 | 5,270.00 | 5,270.00 | -3.60% | 1,189,614 |
| Feb 16, 2026 | 5,527.00 | 5,633.00 | 5,467.00 | 5,467.00 | 5,467.00 | -2.95% | 527,842 |
| Feb 13, 2026 | 5,406.00 | 5,668.00 | 5,200.00 | 5,633.00 | 5,633.00 | -0.07% | 1,414,987 |
| Feb 12, 2026 | 5,660.00 | 5,776.00 | 5,624.00 | 5,637.00 | 5,637.00 | -1.59% | 509,032 |
| Feb 11, 2026 | 5,650.00 | 5,848.00 | 5,619.00 | 5,728.00 | 5,728.00 | 3.30% | 1,418,776 |
| Feb 10, 2026 | 5,399.00 | 5,621.00 | 5,343.00 | 5,545.00 | 5,545.00 | 0.82% | 1,380,967 |
| Feb 9, 2026 | 5,310.00 | 5,571.00 | 5,258.00 | 5,500.00 | 5,500.00 | 4.27% | 1,112,488 |
| Feb 6, 2026 | 4,900.00 | 5,304.00 | 4,700.00 | 5,275.00 | 5,275.00 | 3.03% | 686,413 |
| Feb 5, 2026 | 5,280.00 | 5,280.00 | 4,995.00 | 5,120.00 | 5,120.00 | -3.03% | 1,336,105 |
| Feb 4, 2026 | 5,248.00 | 5,405.00 | 5,233.00 | 5,280.00 | 5,280.00 | 2.84% | 1,517,051 |
| Feb 3, 2026 | 5,138.00 | 5,315.00 | 5,034.00 | 5,134.00 | 5,134.00 | 1.64% | 3,009,327 |
| Feb 2, 2026 | 4,600.00 | 5,166.00 | 4,513.00 | 5,051.00 | 5,051.00 | -4.70% | 3,767,783 |
| Jan 30, 2026 | 5,362.00 | 5,450.00 | 4,942.00 | 5,300.00 | 5,300.00 | -10.26% | 3,884,297 |
| Jan 29, 2026 | 6,277.00 | 6,400.00 | 5,455.00 | 5,906.00 | 5,906.00 | -4.74% | 5,472,439 |
| Jan 28, 2026 | 6,289.00 | 6,303.00 | 6,061.00 | 6,200.00 | 6,200.00 | 2.51% | 1,644,720 |
| Jan 27, 2026 | 6,025.00 | 6,141.00 | 5,996.00 | 6,048.00 | 6,048.00 | -2.97% | 885,835 |
| Jan 26, 2026 | 6,237.00 | 6,300.00 | 6,071.00 | 6,233.00 | 6,233.00 | 2.58% | 1,887,423 |
| Jan 23, 2026 | 6,112.00 | 6,166.00 | 5,958.00 | 6,076.00 | 6,076.00 | 3.07% | 1,427,091 |
| Jan 22, 2026 | 5,915.00 | 5,988.00 | 5,834.00 | 5,895.00 | 5,895.00 | -3.36% | 1,770,884 |
| Jan 21, 2026 | 6,299.00 | 6,326.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.39% | 1,780,665 |
| Jan 20, 2026 | 6,177.00 | 6,287.00 | 6,167.00 | 6,186.00 | 6,186.00 | 0.67% | 1,783,780 |
| Jan 19, 2026 | 6,040.00 | 6,268.00 | 6,040.00 | 6,145.00 | 6,145.00 | 3.10% | 1,325,752 |
| Jan 16, 2026 | 5,898.00 | 5,966.00 | 5,808.00 | 5,960.00 | 5,960.00 | 4.20% | 2,410,800 |
| Jan 15, 2026 | 5,709.00 | 5,877.00 | 5,578.00 | 5,720.00 | 5,720.00 | -0.80% | 2,805,859 |
| Jan 14, 2026 | 5,675.00 | 5,849.00 | 5,675.00 | 5,766.00 | 5,766.00 | 0.51% | 2,760,636 |
| Jan 13, 2026 | 5,449.00 | 5,737.00 | 5,384.00 | 5,737.00 | 5,737.00 | 4.69% | 1,211,838 |
| Jan 12, 2026 | 5,391.00 | 5,529.00 | 5,377.00 | 5,480.00 | 5,480.00 | 4.66% | 1,555,179 |
| Jan 9, 2026 | 5,326.00 | 5,351.00 | 5,175.00 | 5,236.00 | 5,236.00 | -0.08% | 931,771 |
| Jan 8, 2026 | 5,100.00 | 5,316.00 | 5,100.00 | 5,240.00 | 5,240.00 | 2.04% | 1,212,177 |
| Jan 7, 2026 | 5,281.00 | 5,313.00 | 5,082.00 | 5,135.00 | 5,135.00 | -3.66% | 739,644 |
| Jan 6, 2026 | 5,201.00 | 5,330.00 | 5,168.00 | 5,330.00 | 5,330.00 | 0.57% | 525,913 |
| Jan 5, 2026 | 5,251.00 | 5,450.00 | 5,130.00 | 5,300.00 | 5,300.00 | 2.79% | 1,164,326 |
| Jan 2, 2026 | 5,308.00 | 5,550.00 | 5,134.00 | 5,156.00 | 5,156.00 | -1.53% | 1,255,143 |
| Dec 31, 2025 | 5,296.00 | 5,296.00 | 5,128.00 | 5,236.00 | 5,236.00 | 0.93% | 1,856,762 |
| Dec 30, 2025 | 5,183.00 | 5,362.00 | 5,151.00 | 5,188.00 | 5,188.00 | 0.04% | 852,889 |
| Dec 29, 2025 | 5,690.00 | 5,690.00 | 5,146.00 | 5,186.00 | 5,186.00 | -11.24% | 1,625,509 |
| Dec 24, 2025 | 5,750.00 | 5,889.00 | 5,739.00 | 5,843.00 | 5,843.00 | 1.25% | 669,210 |
| Dec 23, 2025 | 5,787.00 | 5,930.00 | 5,695.00 | 5,771.00 | 5,771.00 | 1.49% | 2,632,792 |
| Dec 22, 2025 | 5,251.00 | 5,697.00 | 5,251.00 | 5,686.00 | 5,686.00 | 9.39% | 3,337,019 |
| Dec 19, 2025 | 4,974.00 | 5,198.00 | 4,971.00 | 5,198.00 | 5,198.00 | 1.62% | 2,333,719 |
| Dec 18, 2025 | 5,145.00 | 5,145.00 | 5,048.00 | 5,115.00 | 5,115.00 | 1.03% | 1,395,148 |
| Dec 17, 2025 | 5,150.00 | 5,200.00 | 5,013.00 | 5,063.00 | 5,063.00 | -0.78% | 1,342,119 |
| Dec 15, 2025 | 5,722.00 | 5,785.00 | 5,103.00 | 5,103.00 | 5,103.00 | -8.94% | 1,398,612 |
| Dec 12, 2025 | 5,400.00 | 5,604.00 | 5,355.00 | 5,604.00 | 5,604.00 | 10.45% | 1,816,998 |
| Dec 11, 2025 | 5,197.00 | 5,225.00 | 5,037.00 | 5,074.00 | 5,074.00 | -2.50% | 707,517 |
| Dec 10, 2025 | 5,266.00 | 5,283.00 | 5,139.00 | 5,204.00 | 5,204.00 | 0.33% | 1,193,835 |
| Dec 9, 2025 | 4,778.00 | 5,187.00 | 4,778.00 | 5,187.00 | 5,187.00 | 3.47% | 777,703 |
| Dec 8, 2025 | 4,777.00 | 5,052.00 | 4,777.00 | 5,013.00 | 5,013.00 | -1.24% | 1,140,070 |
| Dec 5, 2025 | 4,835.00 | 5,076.00 | 4,823.00 | 5,076.00 | 5,076.00 | 5.84% | 1,600,066 |
| Dec 4, 2025 | 4,923.00 | 4,923.00 | 4,757.00 | 4,796.00 | 4,796.00 | -3.29% | 560,679 |
| Dec 3, 2025 | 5,046.00 | 5,046.00 | 4,894.00 | 4,959.00 | 4,959.00 | -0.08% | 575,482 |
| Dec 2, 2025 | 5,162.00 | 5,162.00 | 4,947.00 | 4,963.00 | 4,963.00 | -4.04% | 1,017,300 |
| Dec 1, 2025 | 5,114.00 | 5,283.00 | 5,094.00 | 5,172.00 | 5,172.00 | 1.63% | 1,149,960 |
| Nov 28, 2025 | 5,099.00 | 5,099.00 | 4,878.00 | 5,089.00 | 5,089.00 | 3.58% | 1,588,808 |
| Nov 27, 2025 | 4,877.00 | 5,042.00 | 4,877.00 | 4,913.00 | 4,913.00 | -0.28% | 598,041 |
| Nov 26, 2025 | 4,946.00 | 4,947.00 | 4,831.00 | 4,927.00 | 4,927.00 | 3.23% | 1,535,043 |
| Nov 25, 2025 | 4,771.00 | 4,945.00 | 4,687.00 | 4,773.00 | 4,773.00 | 1.64% | 527,428 |
| Nov 24, 2025 | 4,465.00 | 4,698.00 | 4,465.00 | 4,696.00 | 4,696.00 | -0.84% | 985,334 |
| Nov 21, 2025 | 4,629.00 | 4,840.00 | 4,613.00 | 4,736.00 | 4,736.00 | -4.88% | 2,229,739 |
| Nov 20, 2025 | 5,080.00 | 5,100.00 | 4,927.00 | 4,979.00 | 4,979.00 | -1.87% | 823,664 |
| Nov 19, 2025 | 4,923.00 | 5,183.00 | 4,880.00 | 5,074.00 | 5,074.00 | 4.19% | 2,373,184 |
| Nov 18, 2025 | 4,796.00 | 4,948.00 | 4,671.00 | 4,870.00 | 4,870.00 | -0.61% | 2,449,902 |
| Nov 17, 2025 | 4,830.00 | 4,957.00 | 4,820.00 | 4,900.00 | 4,900.00 | 1.37% | 1,488,297 |
| Nov 14, 2025 | 4,500.00 | 4,916.00 | 4,500.00 | 4,834.00 | 4,834.00 | -1.35% | 2,037,222 |
| Nov 13, 2025 | 4,975.00 | 5,124.00 | 4,876.00 | 4,900.00 | 4,900.00 | 0.22% | 1,423,100 |
| Nov 12, 2025 | 4,700.00 | 4,920.00 | 4,615.00 | 4,889.00 | 4,889.00 | 3.62% | 1,787,033 |
| Nov 11, 2025 | 4,740.00 | 4,799.00 | 4,676.00 | 4,718.00 | 4,718.00 | 0.98% | 1,276,785 |
| Nov 10, 2025 | 4,776.00 | 4,912.00 | 4,640.00 | 4,672.00 | 4,672.00 | 3.61% | 2,516,820 |
| Nov 7, 2025 | 4,537.00 | 4,655.00 | 4,477.00 | 4,509.00 | 4,509.00 | -2.59% | 2,344,181 |
| Nov 6, 2025 | 4,599.00 | 4,712.00 | 4,394.00 | 4,629.00 | 4,629.00 | 5.42% | 3,250,247 |
| Nov 5, 2025 | 4,438.00 | 4,487.00 | 4,335.00 | 4,391.00 | 4,391.00 | 1.34% | 2,213,240 |
| Nov 4, 2025 | 4,197.00 | 4,413.00 | 4,197.00 | 4,333.00 | 4,333.00 | -1.99% | 2,468,151 |
| Nov 3, 2025 | 4,480.00 | 4,550.00 | 4,358.00 | 4,421.00 | 4,421.00 | 0.64% | 1,537,012 |
| Oct 31, 2025 | 4,438.00 | 4,650.00 | 4,386.00 | 4,393.00 | 4,393.00 | -0.75% | 2,152,135 |
| Oct 30, 2025 | 4,200.00 | 4,449.00 | 4,197.00 | 4,426.00 | 4,426.00 | 4.31% | 3,504,895 |
| Oct 29, 2025 | 4,125.00 | 4,318.00 | 4,125.00 | 4,243.00 | 4,243.00 | 2.86% | 2,883,232 |
| Oct 28, 2025 | 3,900.00 | 4,140.00 | 3,794.00 | 4,125.00 | 4,125.00 | 1.53% | 3,080,640 |
| Oct 27, 2025 | 4,254.00 | 4,311.00 | 4,001.00 | 4,063.00 | 4,063.00 | -7.78% | 1,311,089 |
| Oct 24, 2025 | 4,386.00 | 4,425.00 | 4,289.00 | 4,406.00 | 4,406.00 | -1.01% | 953,382 |
| Oct 23, 2025 | 4,447.00 | 4,517.00 | 4,297.00 | 4,451.00 | 4,451.00 | 4.07% | 3,461,268 |
| Oct 22, 2025 | 4,593.00 | 4,610.00 | 4,069.00 | 4,277.00 | 4,277.00 | -5.88% | 6,009,586 |
| Oct 21, 2025 | 4,915.00 | 5,000.00 | 4,411.00 | 4,544.00 | 4,544.00 | -9.59% | 1,567,563 |
| Oct 20, 2025 | 5,082.00 | 5,082.00 | 4,878.00 | 5,026.00 | 5,026.00 | -1.45% | 5,593,009 |
| Oct 17, 2025 | 5,539.00 | 5,576.00 | 5,003.00 | 5,100.00 | 5,100.00 | -7.27% | 2,512,388 |
| Oct 16, 2025 | 5,205.00 | 5,523.00 | 5,205.00 | 5,500.00 | 5,500.00 | 4.62% | 2,057,199 |
| Oct 15, 2025 | 5,182.00 | 5,257.00 | 5,067.00 | 5,257.00 | 5,257.00 | 2.36% | 1,049,294 |
| Oct 14, 2025 | 5,078.00 | 5,136.00 | 4,992.00 | 5,136.00 | 5,136.00 | -0.02% | 2,895,202 |