Skip to main content
DRDGOLD Limited (DRD)
NYSE: DRD · Real-Time Price · USD
29.10
+0.51 (1.78%)
At close: Dec 5, 2025, 4:00 PM EST
28.89
-0.21 (-0.72%)
After-hours: Dec 5, 2025, 7:35 PM EST

DRDGOLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202529.4230.5328.9329.1029.101.78%325,275
Dec 4, 202528.1428.7028.0428.5928.590.11%197,461
Dec 3, 202529.0829.3428.5328.5628.56-1.45%171,031
Dec 2, 202529.2229.2528.0228.9828.98-3.43%408,670
Dec 1, 202530.5730.8829.6030.0130.01-0.56%506,005
Nov 28, 202529.4630.1829.2430.1830.182.58%294,567
Nov 26, 202528.2729.4328.1629.4229.424.85%453,272
Nov 25, 202527.4428.2527.2728.0628.060.83%403,904
Nov 24, 202526.4327.9626.4327.8327.835.10%319,920
Nov 21, 202527.2327.2326.2026.4826.48-0.79%405,319
Nov 20, 202529.1429.3226.6226.6926.69-8.22%654,267
Nov 19, 202529.4329.9328.7129.0829.083.67%787,732
Nov 18, 202528.6428.7527.2928.0528.050.79%995,910
Nov 17, 202528.3428.6727.5127.8327.83-0.43%402,820
Nov 14, 202527.4828.3527.2127.9527.95-464,379
Nov 13, 202529.3029.3027.6827.9527.95-2.41%556,619
Nov 12, 202528.2429.0527.9928.6428.643.77%475,378
Nov 11, 202527.2627.6226.7227.6027.601.81%472,902
Nov 10, 202527.5927.6326.7627.1127.113.71%484,660
Nov 7, 202526.1026.1825.5126.1426.143.20%443,117
Nov 6, 202526.1626.6125.0625.3325.331.08%545,993
Nov 5, 202525.4825.5224.6025.0625.064.55%470,622
Nov 4, 202524.9524.9523.7223.9723.97-3.77%572,083
Nov 3, 202525.3325.5424.5024.9124.91-1.27%329,659
Oct 31, 202525.7025.7024.8025.2325.23-1.06%578,350
Oct 30, 202524.9325.6824.7825.5025.505.33%569,179
Oct 29, 202525.0425.0523.9324.2124.210.33%594,906
Oct 28, 202523.3724.3223.3724.1324.131.34%565,333
Oct 27, 202523.9624.3023.2623.8123.81-5.33%866,664
Oct 24, 202525.2225.6625.0525.1525.15-1.72%443,121
Oct 23, 202525.8225.9425.2225.5925.591.55%644,815
Oct 22, 202524.2225.4924.1825.2025.20-2.63%1,377,000
Oct 21, 202526.0626.5725.0225.8825.88-11.13%1,195,205
Oct 20, 202528.9029.3128.5329.1229.122.10%623,743
Oct 17, 202530.8431.0727.5728.5228.52-9.97%1,288,737
Oct 16, 202530.9331.9130.5531.6831.685.11%708,299
Oct 15, 202529.3230.5629.1830.1430.144.07%633,130
Oct 14, 202528.6129.6028.5128.9628.96-2.00%487,461
Oct 13, 202530.2530.5529.1729.5529.552.75%847,054
Oct 10, 202528.5229.2128.2328.7628.762.60%698,048
Oct 9, 202530.3730.4327.4828.0328.03-6.03%837,832
Oct 8, 202529.7330.3529.1829.8329.833.68%830,797
Oct 7, 202529.9930.0028.3728.7728.77-3.39%805,831
Oct 6, 202529.3030.3629.1829.7829.784.02%680,164
Oct 3, 202528.6629.0728.0428.6328.632.95%734,118
Oct 2, 202528.8228.8726.6227.8127.81-0.96%953,887
Oct 1, 202528.0828.5527.8328.0828.081.74%821,582
Sep 30, 202527.0528.1126.8127.6027.600.18%610,536
Sep 29, 202529.0329.1227.3827.5527.55-3.03%1,084,266
Sep 26, 202527.0128.4327.0128.4128.417.41%1,139,397
Sep 25, 202526.8326.9226.0626.4526.450.72%590,352
Sep 24, 202527.7727.8925.9626.2626.26-4.72%931,852
Sep 23, 202527.3728.5027.2727.5627.563.88%1,088,336
Sep 22, 202526.7726.9826.2426.5326.533.67%858,069
Sep 19, 202524.5626.1124.5625.5925.594.88%5,200,538
Sep 18, 202523.6124.4823.4524.4024.401.79%1,100,677
Sep 17, 202522.7024.4922.4923.9723.972.57%1,223,311
Sep 16, 202523.0723.6622.9423.3723.370.30%1,021,487
Sep 15, 202521.8423.3821.8423.3023.303.93%1,254,800
Sep 12, 202522.4622.6922.2122.4222.42-1.92%1,047,344
Sep 11, 202522.1323.0022.0522.8622.68-0.17%990,947
Sep 10, 202522.0022.9521.9922.9022.725.77%894,651
Sep 9, 202521.5521.8721.3121.6521.480.65%482,305
Sep 8, 202521.5321.6621.1721.5121.341.37%579,966
Sep 5, 202521.1021.4720.5721.2221.052.81%643,682
Sep 4, 202520.6921.0920.5220.6420.47-1.29%579,719
Sep 3, 202520.6221.0820.5120.9120.745.77%1,304,603
Sep 2, 202518.9819.9518.8719.7719.616.98%1,381,998
Aug 29, 202518.1518.5518.1518.4818.333.47%623,238
Aug 28, 202518.0418.0417.6017.8617.72-1.16%649,913
Aug 27, 202518.1018.1517.7418.0717.92-2.74%662,154
Aug 26, 202518.0718.6518.0718.5818.434.44%820,250
Aug 25, 202517.2917.9817.2517.7917.653.43%1,180,876
Aug 22, 202516.7817.2516.5717.2017.062.75%503,431
Aug 21, 202516.1817.3616.1016.7416.618.49%987,420
Aug 20, 202514.8115.4614.6515.4315.315.98%588,134
Aug 19, 202514.9915.0014.5214.5614.44-2.41%321,040
Aug 18, 202515.2515.2514.7714.9214.80-0.27%222,458
Aug 15, 202514.7915.0714.6614.9614.840.47%178,475
Aug 14, 202514.8815.1414.7814.8914.77-0.87%186,693
Aug 13, 202515.3215.3914.9415.0214.90-1.83%318,394
Aug 12, 202515.1315.3714.9015.3015.180.92%244,882
Aug 11, 202514.9015.2514.7415.1615.04-0.85%199,699
Aug 8, 202515.5415.6215.1715.2915.17-3.47%355,604
Aug 7, 202516.2216.2515.7915.8415.71-1.25%350,435
Aug 6, 202515.7116.1715.6916.0415.911.91%473,176
Aug 5, 202514.9315.8614.7915.7415.614.72%525,112
Aug 4, 202514.4615.0814.4515.0314.918.36%419,348
Aug 1, 202514.0114.0313.6113.8713.763.97%327,618
Jul 31, 202513.3013.4013.2513.3413.23-218,018
Jul 30, 202513.5713.7413.2713.3413.23-3.82%260,099
Jul 29, 202513.6513.8713.6113.8713.761.17%202,925
Jul 28, 202513.7513.7613.5213.7113.60-2.42%223,443
Jul 25, 202513.7414.0513.7014.0513.94-1.33%271,820
Jul 24, 202514.0614.3013.7914.2414.13-2.33%328,465
Jul 23, 202514.9415.0314.4214.5814.46-2.47%433,552
Jul 22, 202515.0815.1214.7614.9514.831.01%353,248
Jul 21, 202514.5015.0714.4814.8014.687.64%478,468
Jul 18, 202514.0214.0313.7213.7513.641.78%262,763
Jul 17, 202513.3613.6213.3113.5113.40-1.31%189,200