DRDGOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	32.13	33.21	31.60	32.94	32.94	0.37%	222,327
Mar 5, 2026	33.69	33.69	32.30	32.82	32.82	-3.39%	290,693
Mar 4, 2026	34.60	34.61	33.54	33.97	33.97	-0.67%	307,101
Mar 3, 2026	34.63	34.66	33.15	34.20	34.20	-10.75%	417,952
Mar 2, 2026	38.42	38.81	37.07	38.32	38.32	-1.49%	411,831
Feb 27, 2026	37.50	39.00	36.89	38.90	38.90	4.94%	724,726
Feb 26, 2026	35.60	37.11	35.07	37.07	37.07	0.71%	362,458
Feb 25, 2026	37.50	37.85	36.81	36.81	36.81	-0.59%	216,853
Feb 24, 2026	35.97	37.44	35.97	37.03	37.03	-0.19%	227,445
Feb 23, 2026	36.53	37.59	36.45	37.10	37.10	3.52%	274,604
Feb 20, 2026	34.95	36.20	34.54	35.84	35.84	5.35%	420,865
Feb 19, 2026	32.34	34.08	32.20	34.02	34.02	-0.26%	274,473
Feb 18, 2026	34.03	34.50	33.70	34.11	34.11	3.68%	235,713
Feb 17, 2026	33.28	33.57	32.26	32.90	32.90	-7.71%	423,766
Feb 13, 2026	34.75	35.86	34.37	35.65	35.65	6.04%	247,288
Feb 12, 2026	36.00	36.21	33.51	33.62	33.62	-7.38%	242,844
Feb 11, 2026	36.30	36.74	35.00	36.30	36.30	4.01%	277,394
Feb 10, 2026	35.37	35.39	34.50	34.90	34.90	-0.54%	186,803
Feb 9, 2026	33.69	35.49	33.69	35.09	35.09	6.40%	357,828
Feb 6, 2026	32.23	33.25	32.12	32.98	32.98	6.32%	234,806
Feb 5, 2026	31.44	32.46	30.98	31.02	31.02	-5.08%	362,582
Feb 4, 2026	33.29	33.48	31.55	32.68	32.68	-0.09%	379,015
Feb 3, 2026	32.47	33.31	31.68	32.71	32.71	2.57%	574,025
Feb 2, 2026	31.35	32.34	31.12	31.89	31.89	0.22%	640,250
Jan 30, 2026	32.27	34.28	31.54	31.82	31.82	-10.34%	742,488
Jan 29, 2026	37.54	38.02	34.75	35.49	35.49	-9.42%	828,187
Jan 28, 2026	38.57	39.37	38.00	39.18	39.18	2.35%	321,746
Jan 27, 2026	37.75	38.41	36.80	38.28	38.28	2.79%	289,823
Jan 26, 2026	38.26	39.20	37.22	37.24	37.24	-0.51%	383,008
Jan 23, 2026	37.19	37.86	36.78	37.43	37.43	-0.77%	409,891
Jan 22, 2026	36.02	38.17	35.88	37.72	37.72	3.57%	364,319
Jan 21, 2026	37.90	37.98	35.92	36.42	36.42	-3.29%	558,311
Jan 20, 2026	38.17	38.20	37.12	37.66	37.66	3.92%	416,018
Jan 16, 2026	36.14	36.56	34.63	36.24	36.24	1.06%	392,408
Jan 15, 2026	34.18	36.15	34.01	35.86	35.86	3.13%	450,175
Jan 14, 2026	35.19	35.33	34.01	34.77	34.77	1.99%	379,585
Jan 13, 2026	34.02	35.05	33.82	34.09	34.09	2.93%	358,772
Jan 12, 2026	32.95	33.68	32.88	33.12	33.12	4.28%	335,675
Jan 9, 2026	31.80	32.16	31.17	31.76	31.76	-1.15%	224,426
Jan 8, 2026	31.67	32.32	31.43	32.13	32.13	-0.71%	221,244
Jan 7, 2026	31.74	32.36	30.80	32.36	32.36	-0.74%	213,690
Jan 6, 2026	31.98	32.84	31.90	32.60	32.60	3.10%	265,887
Jan 5, 2026	31.58	32.70	31.23	31.62	31.62	4.29%	292,128
Jan 2, 2026	31.76	31.90	29.30	30.32	30.32	-2.23%	317,734
Dec 31, 2025	31.00	31.31	30.74	31.01	31.01	-0.70%	198,188
Dec 30, 2025	31.50	31.52	30.80	31.23	31.23	2.26%	360,469
Dec 29, 2025	31.59	31.59	30.23	30.54	30.54	-8.37%	514,834
Dec 26, 2025	33.63	33.75	33.04	33.33	33.33	-0.03%	338,554
Dec 24, 2025	34.00	34.36	32.60	33.34	33.34	-2.26%	262,639
Dec 23, 2025	34.77	34.80	33.83	34.11	34.11	0.89%	443,954
Dec 22, 2025	33.51	33.99	32.64	33.81	33.81	8.23%	541,055
Dec 19, 2025	29.51	31.38	29.51	31.24	31.24	5.61%	792,303
Dec 18, 2025	30.26	30.69	29.54	29.58	29.58	-2.76%	604,187
Dec 17, 2025	30.62	30.70	29.79	30.42	30.42	0.16%	374,760
Dec 16, 2025	30.31	31.18	29.64	30.37	30.37	-0.23%	240,180
Dec 15, 2025	31.04	31.04	29.71	30.44	30.44	-3.06%	485,650
Dec 12, 2025	32.82	33.31	31.07	31.40	31.40	-1.47%	606,754
Dec 11, 2025	30.05	32.37	29.74	31.87	31.87	4.53%	888,628
Dec 10, 2025	30.58	30.79	29.33	30.49	30.49	0.13%	378,181
Dec 9, 2025	29.27	30.62	29.18	30.45	30.45	4.10%	348,094
Dec 8, 2025	29.48	29.60	28.98	29.25	29.25	0.52%	279,729
Dec 5, 2025	29.42	30.53	28.93	29.10	29.10	1.78%	325,298
Dec 4, 2025	28.14	28.70	28.04	28.59	28.59	0.11%	197,506
Dec 3, 2025	29.08	29.34	28.53	28.56	28.56	-1.45%	171,044
Dec 2, 2025	29.22	29.25	28.02	28.98	28.98	-3.43%	409,150
Dec 1, 2025	30.57	30.88	29.60	30.01	30.01	-0.56%	506,283
Nov 28, 2025	29.46	30.18	29.24	30.18	30.18	2.58%	295,934
Nov 26, 2025	28.27	29.43	28.16	29.42	29.42	4.85%	453,545
Nov 25, 2025	27.44	28.25	27.27	28.06	28.06	0.83%	404,240
Nov 24, 2025	26.43	27.96	26.43	27.83	27.83	5.10%	320,998
Nov 21, 2025	27.23	27.23	26.20	26.48	26.48	-0.79%	405,325
Nov 20, 2025	29.14	29.32	26.62	26.69	26.69	-8.22%	654,292
Nov 19, 2025	29.43	29.93	28.71	29.08	29.08	3.67%	787,732
Nov 18, 2025	28.64	28.75	27.29	28.05	28.05	0.79%	995,910
Nov 17, 2025	28.34	28.67	27.51	27.83	27.83	-0.43%	402,820
Nov 14, 2025	27.48	28.35	27.21	27.95	27.95	-	464,379
Nov 13, 2025	29.30	29.30	27.68	27.95	27.95	-2.41%	556,619
Nov 12, 2025	28.24	29.05	27.99	28.64	28.64	3.77%	475,378
Nov 11, 2025	27.26	27.62	26.72	27.60	27.60	1.81%	472,902
Nov 10, 2025	27.59	27.63	26.76	27.11	27.11	3.71%	484,660
Nov 7, 2025	26.10	26.18	25.51	26.14	26.14	3.20%	443,117
Nov 6, 2025	26.16	26.61	25.06	25.33	25.33	1.08%	545,993
Nov 5, 2025	25.48	25.52	24.60	25.06	25.06	4.55%	470,622
Nov 4, 2025	24.95	24.95	23.72	23.97	23.97	-3.77%	572,083
Nov 3, 2025	25.33	25.54	24.50	24.91	24.91	-1.27%	329,659
Oct 31, 2025	25.70	25.70	24.80	25.23	25.23	-1.06%	578,350
Oct 30, 2025	24.93	25.68	24.78	25.50	25.50	5.33%	569,179
Oct 29, 2025	25.04	25.05	23.93	24.21	24.21	0.33%	594,906
Oct 28, 2025	23.37	24.32	23.37	24.13	24.13	1.34%	565,333
Oct 27, 2025	23.96	24.30	23.26	23.81	23.81	-5.33%	866,664
Oct 24, 2025	25.22	25.66	25.05	25.15	25.15	-1.72%	443,121
Oct 23, 2025	25.82	25.94	25.22	25.59	25.59	1.55%	644,815
Oct 22, 2025	24.22	25.49	24.18	25.20	25.20	-2.63%	1,377,000
Oct 21, 2025	26.06	26.57	25.02	25.88	25.88	-11.13%	1,195,205
Oct 20, 2025	28.90	29.31	28.53	29.12	29.12	2.10%	623,743
Oct 17, 2025	30.84	31.07	27.57	28.52	28.52	-9.97%	1,288,737
Oct 16, 2025	30.93	31.91	30.55	31.68	31.68	5.11%	708,299
Oct 15, 2025	29.32	30.56	29.18	30.14	30.14	4.07%	633,130
Oct 14, 2025	28.61	29.60	28.51	28.96	28.96	-2.00%	487,461
Oct 13, 2025	30.25	30.55	29.17	29.55	29.55	2.75%	847,054