Skip to main content
DRDGOLD Limited (JSE:DRD)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
5,076.00
+280.00 (5.84%)
At close: Dec 5, 2025

DRDGOLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,835.005,076.004,823.005,076.00-5.84%1,600,066
Dec 4, 20254,923.004,923.004,757.004,796.004,796.00-3.29%560,679
Dec 3, 20255,046.005,046.004,894.004,959.004,959.00-0.08%575,482
Dec 2, 20255,162.005,162.004,947.004,963.004,963.00-4.04%1,017,300
Dec 1, 20255,114.005,283.005,094.005,172.005,172.001.63%1,149,960
Nov 28, 20255,099.005,099.004,878.005,089.005,089.003.58%1,588,808
Nov 27, 20254,877.005,042.004,877.004,913.004,913.00-0.28%598,041
Nov 26, 20254,946.004,947.004,831.004,927.004,927.003.23%1,535,043
Nov 25, 20254,771.004,945.004,687.004,773.004,773.001.64%527,428
Nov 24, 20254,465.004,698.004,465.004,696.004,696.00-0.84%985,334
Nov 21, 20254,629.004,840.004,613.004,736.004,736.00-4.88%2,229,739
Nov 20, 20255,080.005,100.004,927.004,979.004,979.00-1.87%823,664
Nov 19, 20254,923.005,183.004,880.005,074.005,074.004.19%2,373,184
Nov 18, 20254,796.004,948.004,671.004,870.004,870.00-0.61%2,449,902
Nov 17, 20254,830.004,957.004,820.004,900.004,900.001.37%1,488,297
Nov 14, 20254,500.004,916.004,500.004,834.004,834.00-1.35%2,037,222
Nov 13, 20254,975.005,124.004,876.004,900.004,900.000.22%1,423,100
Nov 12, 20254,700.004,920.004,615.004,889.004,889.003.62%1,787,033
Nov 11, 20254,740.004,799.004,676.004,718.004,718.000.98%1,276,785
Nov 10, 20254,776.004,912.004,640.004,672.004,672.003.61%2,516,820
Nov 7, 20254,537.004,655.004,477.004,509.004,509.00-2.59%2,344,181
Nov 6, 20254,599.004,712.004,394.004,629.004,629.005.42%3,250,247
Nov 5, 20254,438.004,487.004,335.004,391.004,391.001.34%2,213,240
Nov 4, 20254,197.004,413.004,197.004,333.004,333.00-1.99%2,468,151
Nov 3, 20254,480.004,550.004,358.004,421.004,421.000.64%1,537,012
Oct 31, 20254,438.004,650.004,386.004,393.004,393.00-0.75%2,152,135
Oct 30, 20254,200.004,449.004,197.004,426.004,426.004.31%3,504,895
Oct 29, 20254,125.004,318.004,125.004,243.004,243.002.86%2,883,232
Oct 28, 20253,900.004,140.003,794.004,125.004,125.001.53%3,080,640
Oct 27, 20254,254.004,311.004,001.004,063.004,063.00-7.78%1,311,089
Oct 24, 20254,386.004,425.004,289.004,406.004,406.00-1.01%953,382
Oct 23, 20254,447.004,517.004,297.004,451.004,451.004.07%3,461,268
Oct 22, 20254,593.004,610.004,069.004,277.004,277.00-5.88%6,009,586
Oct 21, 20254,915.005,000.004,411.004,544.004,544.00-9.59%1,567,563
Oct 20, 20255,082.005,082.004,878.005,026.005,026.00-1.45%5,593,009
Oct 17, 20255,539.005,576.005,003.005,100.005,100.00-7.27%2,512,388
Oct 16, 20255,205.005,523.005,205.005,500.005,500.004.62%2,057,199
Oct 15, 20255,182.005,257.005,067.005,257.005,257.002.36%1,049,294
Oct 14, 20255,078.005,136.004,992.005,136.005,136.00-0.02%2,895,202
Oct 13, 20255,209.005,361.005,114.005,137.005,137.003.24%1,413,363
Oct 10, 20254,670.004,985.004,670.004,976.004,976.000.91%3,193,895
Oct 9, 20255,145.005,231.004,858.004,931.004,931.00-3.84%2,753,702
Oct 8, 20255,150.005,260.005,011.005,128.005,128.002.40%2,161,709
Oct 7, 20255,194.005,200.004,948.005,008.005,008.00-3.80%2,070,005
Oct 6, 20255,029.005,226.005,029.005,206.005,206.005.02%1,853,784
Oct 3, 20254,750.005,002.004,750.004,957.004,957.004.75%1,957,989
Oct 2, 20254,924.005,000.004,686.004,732.004,732.00-3.01%1,973,546
Oct 1, 20254,771.004,916.004,771.004,879.004,879.001.37%2,000,207
Sep 30, 20254,911.004,911.004,502.004,813.004,813.00-0.19%1,725,623
Sep 29, 20255,000.005,111.004,800.004,822.004,822.00-0.12%2,615,938
Sep 26, 20254,616.004,861.004,616.004,828.004,828.005.37%1,949,142
Sep 25, 20254,634.004,682.004,568.004,582.004,582.00-4.36%3,261,728
Sep 23, 20254,657.004,899.004,627.004,791.004,791.004.72%2,857,893
Sep 22, 20254,484.004,634.004,483.004,575.004,575.004.33%2,021,320
Sep 19, 20254,122.004,385.004,122.004,385.004,385.007.50%5,886,492
Sep 18, 20254,086.004,152.004,008.004,079.004,079.00-1.62%2,847,945
Sep 17, 20253,980.004,150.003,843.004,146.004,146.004.17%3,662,175
Sep 16, 20254,005.004,082.003,980.003,980.003,980.000.89%3,439,005
Sep 15, 20253,850.003,959.003,751.003,945.003,945.001.68%2,514,874
Sep 12, 20253,930.003,957.003,859.003,880.003,880.00-0.18%1,446,730
Sep 11, 20253,900.003,908.003,780.003,887.003,887.00-1.12%2,270,165
Sep 10, 20253,790.003,956.003,731.003,931.003,931.004.49%1,856,763
Sep 9, 20253,795.003,810.003,712.003,762.003,722.000.32%1,045,155
Sep 8, 20253,710.003,819.003,693.003,750.003,710.131.41%1,662,169
Sep 5, 20253,706.003,760.003,595.003,698.003,658.681.45%1,695,053
Sep 4, 20253,637.003,747.003,552.003,645.003,606.24-0.05%1,510,419
Sep 3, 20253,420.003,709.003,420.003,647.003,608.226.95%2,043,377
Sep 2, 20253,401.003,412.003,279.003,410.003,373.742.03%1,703,207
Sep 1, 20253,251.003,400.003,251.003,342.003,306.474.60%2,168,888
Aug 29, 20253,100.003,245.003,100.003,195.003,161.031.43%5,674,468
Aug 28, 20253,157.003,189.003,101.003,150.003,116.51-3,038,855
Aug 27, 20253,230.003,282.003,143.003,150.003,116.51-2.48%2,276,171
Aug 26, 20253,100.003,276.003,081.003,230.003,195.664.87%2,003,743
Aug 25, 20253,000.003,181.002,976.003,080.003,047.253.53%5,850,564
Aug 22, 20252,993.003,049.002,908.002,975.002,943.37-1.36%1,870,121
Aug 21, 20252,635.003,044.002,635.003,016.002,983.9313.55%3,667,339
Aug 20, 20252,699.002,702.002,580.002,656.002,627.761.76%3,070,512
Aug 19, 20252,634.002,703.002,597.002,610.002,582.25-0.91%912,355
Aug 18, 20252,630.002,690.002,612.002,634.002,605.99-0.19%338,679
Aug 15, 20252,640.002,669.002,581.002,639.002,610.940.23%815,393
Aug 14, 20252,850.002,850.002,625.002,633.002,605.00-2.12%607,128
Aug 13, 20252,676.002,730.002,673.002,690.002,661.401.09%414,277
Aug 12, 20252,662.002,715.002,643.002,661.002,632.71-1.00%554,646
Aug 11, 20252,721.002,721.002,630.002,688.002,659.42-0.48%727,685
Aug 8, 20252,870.002,896.002,701.002,701.002,672.28-4.99%1,342,713
Aug 7, 20252,890.002,931.002,821.002,843.002,812.77-1.28%1,189,411
Aug 6, 20252,800.002,880.002,780.002,880.002,849.383.60%1,051,247
Aug 5, 20252,750.002,785.002,666.002,780.002,750.443.85%631,929
Aug 4, 20252,550.002,682.002,502.002,677.002,648.546.10%1,145,178
Aug 1, 20252,415.002,546.002,380.002,523.002,496.174.47%1,384,774
Jul 31, 20252,428.002,449.002,400.002,415.002,389.32-2.15%1,498,932
Jul 30, 20252,440.002,507.002,428.002,468.002,441.76-0.84%377,438
Jul 29, 20252,470.002,496.002,431.002,489.002,462.542.09%314,387
Jul 28, 20252,514.002,518.002,430.002,438.002,412.08-1.89%1,402,257
Jul 25, 20252,510.002,510.002,435.002,485.002,458.58-1.70%736,251
Jul 24, 20252,587.002,588.002,441.002,528.002,501.12-3.18%1,120,268
Jul 23, 20252,680.002,687.002,606.002,611.002,583.24-2.10%688,077
Jul 22, 20252,639.002,667.002,550.002,667.002,638.640.72%1,561,640
Jul 21, 20252,392.002,683.002,392.002,648.002,619.846.30%2,076,266
Jul 18, 20252,450.002,512.002,442.002,491.002,464.512.89%2,855,111