DRDGOLD Limited (JSE:DRD)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 4,472.00
-65.00 (-1.43%)
Apr 29, 2026, 4:00 PM SAST
DRDGOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4,685.00 | 4,685.00 | 4,521.00 | 4,537.00 | 4,537.00 | -5.71% | 1,615,081 |
| Apr 24, 2026 | 4,715.00 | 4,869.00 | 4,715.00 | 4,812.00 | 4,812.00 | 0.73% | 428,152 |
| Apr 23, 2026 | 4,907.00 | 4,907.00 | 4,712.00 | 4,777.00 | 4,777.00 | -3.48% | 515,071 |
| Apr 22, 2026 | 5,000.00 | 5,200.00 | 4,840.00 | 4,949.00 | 4,949.00 | 0.43% | 557,059 |
| Apr 21, 2026 | 5,050.00 | 5,050.00 | 4,894.00 | 4,928.00 | 4,928.00 | -3.50% | 282,348 |
| Apr 20, 2026 | 5,030.00 | 5,152.00 | 5,030.00 | 5,107.00 | 5,107.00 | -2.91% | 725,519 |
| Apr 17, 2026 | 5,087.00 | 5,305.00 | 5,030.00 | 5,260.00 | 5,260.00 | 2.06% | 705,742 |
| Apr 16, 2026 | 5,110.00 | 5,163.00 | 5,063.00 | 5,154.00 | 5,154.00 | 0.84% | 854,189 |
| Apr 15, 2026 | 5,283.00 | 5,317.00 | 5,111.00 | 5,111.00 | 5,111.00 | -2.01% | 654,759 |
| Apr 14, 2026 | 5,000.00 | 5,377.00 | 5,000.00 | 5,216.00 | 5,216.00 | -0.59% | 364,354 |
| Apr 13, 2026 | 5,270.00 | 5,270.00 | 5,141.00 | 5,247.00 | 5,247.00 | 0.46% | 1,128,268 |
| Apr 10, 2026 | 5,131.00 | 5,262.00 | 5,072.00 | 5,223.00 | 5,223.00 | 2.07% | 696,152 |
| Apr 9, 2026 | 5,050.00 | 5,202.00 | 5,034.00 | 5,117.00 | 5,117.00 | -0.60% | 568,451 |
| Apr 8, 2026 | 5,455.00 | 5,511.00 | 5,091.00 | 5,148.00 | 5,148.00 | 0.76% | 1,156,628 |
| Apr 7, 2026 | 5,265.00 | 5,265.00 | 5,011.00 | 5,109.00 | 5,109.00 | -3.06% | 784,246 |
| Apr 2, 2026 | 4,910.00 | 5,289.00 | 4,910.00 | 5,270.00 | 5,270.00 | 0.48% | 771,618 |
| Apr 1, 2026 | 5,030.00 | 5,248.00 | 5,022.00 | 5,245.00 | 5,245.00 | 6.15% | 1,594,207 |
| Mar 31, 2026 | 4,834.00 | 4,970.00 | 4,805.00 | 4,941.00 | 4,941.00 | 2.21% | 1,404,788 |
| Mar 30, 2026 | 4,800.00 | 4,928.00 | 4,783.00 | 4,834.00 | 4,834.00 | 1.26% | 833,132 |
| Mar 27, 2026 | 4,722.00 | 4,797.00 | 4,590.00 | 4,774.00 | 4,774.00 | 1.10% | 1,125,475 |
| Mar 26, 2026 | 4,646.00 | 4,791.00 | 4,601.00 | 4,722.00 | 4,722.00 | -1.34% | 811,745 |
| Mar 25, 2026 | 4,770.00 | 4,976.00 | 4,715.00 | 4,786.00 | 4,786.00 | 3.21% | 1,074,796 |
| Mar 24, 2026 | 4,525.00 | 4,648.00 | 4,488.00 | 4,637.00 | 4,637.00 | 2.27% | 1,133,703 |
| Mar 23, 2026 | 4,098.00 | 4,649.00 | 3,970.00 | 4,534.00 | 4,534.00 | 1.34% | 2,150,994 |
| Mar 20, 2026 | 4,401.00 | 4,700.00 | 4,401.00 | 4,474.00 | 4,474.00 | -0.47% | 7,235,201 |
| Mar 19, 2026 | 4,600.00 | 4,634.00 | 4,301.00 | 4,495.00 | 4,495.00 | -5.47% | 1,903,021 |
| Mar 18, 2026 | 4,942.00 | 4,942.00 | 4,633.00 | 4,755.00 | 4,755.00 | -5.39% | 4,311,480 |
| Mar 17, 2026 | 5,051.00 | 5,090.00 | 5,000.00 | 5,026.00 | 5,026.00 | -1.30% | 1,125,217 |
| Mar 16, 2026 | 5,135.00 | 5,171.00 | 4,944.00 | 5,092.00 | 5,092.00 | -0.84% | 1,410,076 |
| Mar 13, 2026 | 5,392.00 | 5,396.00 | 5,135.00 | 5,135.00 | 5,135.00 | -4.59% | 1,266,453 |
| Mar 12, 2026 | 5,288.00 | 5,540.00 | 5,288.00 | 5,382.00 | 5,382.00 | -1.05% | 1,248,605 |
| Mar 11, 2026 | 5,570.00 | 5,570.00 | 5,215.00 | 5,439.00 | 5,439.00 | -2.19% | 1,650,400 |
| Mar 10, 2026 | 5,406.00 | 5,696.00 | 5,406.00 | 5,561.00 | 5,511.00 | 1.11% | 595,382 |
| Mar 9, 2026 | 5,400.00 | 5,603.00 | 5,327.00 | 5,500.00 | 5,450.55 | 2.71% | 1,617,426 |
| Mar 6, 2026 | 5,553.00 | 5,553.00 | 5,300.00 | 5,355.00 | 5,306.85 | -3.15% | 1,410,433 |
| Mar 5, 2026 | 5,400.00 | 5,640.00 | 5,400.00 | 5,529.00 | 5,479.29 | 1.13% | 2,746,745 |
| Mar 4, 2026 | 5,852.00 | 5,852.00 | 5,467.00 | 5,467.00 | 5,417.85 | -2.04% | 1,217,476 |
| Mar 3, 2026 | 5,994.00 | 6,164.00 | 5,538.00 | 5,581.00 | 5,530.82 | -8.70% | 1,813,825 |
| Mar 2, 2026 | 6,122.00 | 6,500.00 | 6,076.00 | 6,113.00 | 6,058.04 | 3.19% | 1,648,733 |
| Feb 27, 2026 | 5,800.00 | 5,991.00 | 5,770.00 | 5,924.00 | 5,870.74 | 5.32% | 1,765,154 |
| Feb 26, 2026 | 5,844.00 | 5,912.00 | 5,569.00 | 5,625.00 | 5,574.42 | -5.02% | 1,519,258 |
| Feb 25, 2026 | 5,980.00 | 6,000.00 | 5,700.00 | 5,922.00 | 5,868.75 | 1.06% | 657,714 |
| Feb 24, 2026 | 5,760.00 | 5,945.00 | 5,670.00 | 5,860.00 | 5,807.31 | -1.11% | 1,367,864 |
| Feb 23, 2026 | 5,782.00 | 5,966.00 | 5,500.00 | 5,926.00 | 5,872.72 | 2.26% | 867,224 |
| Feb 20, 2026 | 5,308.00 | 5,800.00 | 5,308.00 | 5,795.00 | 5,742.90 | 9.20% | 1,098,679 |
| Feb 19, 2026 | 5,565.00 | 5,598.00 | 5,196.00 | 5,307.00 | 5,259.28 | -3.40% | 1,525,107 |
| Feb 18, 2026 | 5,330.00 | 5,520.00 | 5,123.00 | 5,494.00 | 5,444.60 | 4.25% | 724,356 |
| Feb 17, 2026 | 5,362.00 | 5,579.00 | 5,268.00 | 5,270.00 | 5,222.62 | -3.60% | 1,189,614 |
| Feb 16, 2026 | 5,527.00 | 5,633.00 | 5,467.00 | 5,467.00 | 5,417.85 | -2.95% | 527,842 |
| Feb 13, 2026 | 5,406.00 | 5,668.00 | 5,200.00 | 5,633.00 | 5,582.35 | -0.07% | 1,414,987 |
| Feb 12, 2026 | 5,660.00 | 5,776.00 | 5,624.00 | 5,637.00 | 5,586.32 | -1.59% | 509,032 |
| Feb 11, 2026 | 5,650.00 | 5,848.00 | 5,619.00 | 5,728.00 | 5,676.50 | 3.30% | 1,418,776 |
| Feb 10, 2026 | 5,399.00 | 5,621.00 | 5,343.00 | 5,545.00 | 5,495.14 | 0.82% | 1,380,967 |
| Feb 9, 2026 | 5,310.00 | 5,571.00 | 5,258.00 | 5,500.00 | 5,450.55 | 4.27% | 1,112,488 |
| Feb 6, 2026 | 4,900.00 | 5,304.00 | 4,700.00 | 5,275.00 | 5,227.57 | 3.03% | 916,413 |
| Feb 5, 2026 | 5,280.00 | 5,280.00 | 4,995.00 | 5,120.00 | 5,073.97 | -3.03% | 1,336,105 |
| Feb 4, 2026 | 5,248.00 | 5,405.00 | 5,233.00 | 5,280.00 | 5,232.53 | 2.84% | 1,517,051 |
| Feb 3, 2026 | 5,138.00 | 5,315.00 | 5,034.00 | 5,134.00 | 5,087.84 | 1.64% | 3,009,327 |
| Feb 2, 2026 | 4,600.00 | 5,166.00 | 4,513.00 | 5,051.00 | 5,005.59 | -4.70% | 3,767,783 |
| Jan 30, 2026 | 5,362.00 | 5,450.00 | 4,942.00 | 5,300.00 | 5,252.35 | -10.26% | 3,884,297 |
| Jan 29, 2026 | 6,277.00 | 6,400.00 | 5,455.00 | 5,906.00 | 5,852.90 | -4.74% | 5,472,439 |
| Jan 28, 2026 | 6,289.00 | 6,303.00 | 6,061.00 | 6,200.00 | 6,144.25 | 2.51% | 1,644,720 |
| Jan 27, 2026 | 6,025.00 | 6,141.00 | 5,996.00 | 6,048.00 | 5,993.62 | -2.97% | 885,835 |
| Jan 26, 2026 | 6,237.00 | 6,300.00 | 6,071.00 | 6,233.00 | 6,176.96 | 2.58% | 1,887,423 |
| Jan 23, 2026 | 6,112.00 | 6,166.00 | 5,958.00 | 6,076.00 | 6,021.37 | 3.07% | 1,427,091 |
| Jan 22, 2026 | 5,915.00 | 5,988.00 | 5,834.00 | 5,895.00 | 5,842.00 | -3.36% | 1,770,884 |
| Jan 21, 2026 | 6,299.00 | 6,326.00 | 6,100.00 | 6,100.00 | 6,045.15 | -1.39% | 1,780,665 |
| Jan 20, 2026 | 6,177.00 | 6,287.00 | 6,167.00 | 6,186.00 | 6,130.38 | 0.67% | 1,783,780 |
| Jan 19, 2026 | 6,040.00 | 6,268.00 | 6,040.00 | 6,145.00 | 6,089.75 | 3.10% | 1,325,752 |
| Jan 16, 2026 | 5,898.00 | 5,966.00 | 5,808.00 | 5,960.00 | 5,906.41 | 4.20% | 2,410,800 |
| Jan 15, 2026 | 5,709.00 | 5,877.00 | 5,578.00 | 5,720.00 | 5,668.57 | -0.80% | 2,925,859 |
| Jan 14, 2026 | 5,675.00 | 5,849.00 | 5,675.00 | 5,766.00 | 5,714.16 | 0.51% | 2,760,636 |
| Jan 13, 2026 | 5,449.00 | 5,737.00 | 5,384.00 | 5,737.00 | 5,685.42 | 4.69% | 1,211,838 |
| Jan 12, 2026 | 5,391.00 | 5,529.00 | 5,377.00 | 5,480.00 | 5,430.73 | 4.66% | 1,555,179 |
| Jan 9, 2026 | 5,326.00 | 5,351.00 | 5,175.00 | 5,236.00 | 5,188.92 | -0.08% | 931,771 |
| Jan 8, 2026 | 5,100.00 | 5,316.00 | 5,100.00 | 5,240.00 | 5,192.89 | 2.04% | 1,212,177 |
| Jan 7, 2026 | 5,281.00 | 5,313.00 | 5,082.00 | 5,135.00 | 5,088.83 | -3.66% | 739,644 |
| Jan 6, 2026 | 5,201.00 | 5,330.00 | 5,168.00 | 5,330.00 | 5,282.08 | 0.57% | 665,913 |
| Jan 5, 2026 | 5,251.00 | 5,450.00 | 5,130.00 | 5,300.00 | 5,252.35 | 2.79% | 1,164,326 |
| Jan 2, 2026 | 5,308.00 | 5,550.00 | 5,134.00 | 5,156.00 | 5,109.64 | -1.53% | 1,255,143 |
| Dec 31, 2025 | 5,296.00 | 5,296.00 | 5,128.00 | 5,236.00 | 5,188.92 | 0.93% | 1,856,762 |
| Dec 30, 2025 | 5,183.00 | 5,362.00 | 5,151.00 | 5,188.00 | 5,141.35 | 0.04% | 852,889 |
| Dec 29, 2025 | 5,690.00 | 5,690.00 | 5,146.00 | 5,186.00 | 5,139.37 | -11.24% | 1,625,509 |
| Dec 24, 2025 | 5,750.00 | 5,889.00 | 5,739.00 | 5,843.00 | 5,790.46 | 1.25% | 669,210 |
| Dec 23, 2025 | 5,787.00 | 5,930.00 | 5,695.00 | 5,771.00 | 5,719.11 | 1.49% | 3,002,792 |
| Dec 22, 2025 | 5,251.00 | 5,697.00 | 5,251.00 | 5,686.00 | 5,634.88 | 9.39% | 3,337,019 |
| Dec 19, 2025 | 4,974.00 | 5,198.00 | 4,971.00 | 5,198.00 | 5,151.26 | 1.62% | 2,333,719 |
| Dec 18, 2025 | 5,145.00 | 5,145.00 | 5,048.00 | 5,115.00 | 5,069.01 | 1.03% | 1,395,148 |
| Dec 17, 2025 | 5,150.00 | 5,200.00 | 5,013.00 | 5,063.00 | 5,017.48 | -0.78% | 1,522,119 |
| Dec 15, 2025 | 5,722.00 | 5,785.00 | 5,103.00 | 5,103.00 | 5,057.12 | -8.94% | 1,398,612 |
| Dec 12, 2025 | 5,400.00 | 5,604.00 | 5,355.00 | 5,604.00 | 5,553.61 | 10.45% | 1,816,998 |
| Dec 11, 2025 | 5,197.00 | 5,225.00 | 5,037.00 | 5,074.00 | 5,028.38 | -2.50% | 707,517 |
| Dec 10, 2025 | 5,266.00 | 5,283.00 | 5,139.00 | 5,204.00 | 5,157.21 | 0.33% | 1,193,835 |
| Dec 9, 2025 | 4,778.00 | 5,187.00 | 4,778.00 | 5,187.00 | 5,140.36 | 3.47% | 777,703 |
| Dec 8, 2025 | 4,777.00 | 5,052.00 | 4,777.00 | 5,013.00 | 4,967.93 | -1.24% | 1,140,070 |
| Dec 5, 2025 | 4,835.00 | 5,076.00 | 4,823.00 | 5,076.00 | 5,030.36 | 5.84% | 1,600,066 |
| Dec 4, 2025 | 4,923.00 | 4,923.00 | 4,757.00 | 4,796.00 | 4,752.88 | -3.29% | 560,679 |
| Dec 3, 2025 | 5,046.00 | 5,046.00 | 4,894.00 | 4,959.00 | 4,914.41 | -0.08% | 575,482 |
| Dec 2, 2025 | 5,162.00 | 5,162.00 | 4,947.00 | 4,963.00 | 4,918.38 | -4.04% | 1,017,300 |
| Dec 1, 2025 | 5,114.00 | 5,283.00 | 5,094.00 | 5,172.00 | 5,125.50 | 1.63% | 1,149,960 |