DRDGOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	21.68	21.88	21.33	21.36	21.36	0.23%	282,878
Jun 25, 2026	21.58	21.58	20.20	21.31	21.31	1.24%	431,381
Jun 24, 2026	20.70	21.20	20.13	21.05	21.05	-3.00%	610,478
Jun 23, 2026	21.85	22.25	20.91	21.70	21.70	-5.57%	401,300
Jun 22, 2026	22.59	23.04	22.54	22.98	22.98	-5.70%	300,721
Jun 18, 2026	24.35	24.77	23.73	24.37	24.37	-0.33%	641,981
Jun 17, 2026	25.25	25.91	24.41	24.45	24.45	-3.74%	285,546
Jun 16, 2026	25.50	25.81	25.08	25.40	25.40	0.83%	230,607
Jun 15, 2026	25.52	25.92	25.00	25.19	25.19	7.33%	270,937
Jun 12, 2026	23.64	23.80	23.22	23.47	23.47	2.27%	561,273
Jun 11, 2026	22.12	23.02	21.83	22.95	22.95	4.70%	264,162
Jun 10, 2026	22.23	22.75	21.83	21.92	21.92	-5.60%	300,883
Jun 9, 2026	23.86	23.96	22.54	23.22	23.22	-1.98%	272,802
Jun 8, 2026	23.71	23.90	23.55	23.69	23.69	0.13%	179,174
Jun 5, 2026	24.94	24.94	23.56	23.66	23.66	-7.58%	537,050
Jun 4, 2026	25.75	25.92	25.25	25.60	25.60	1.19%	229,864
Jun 3, 2026	25.76	25.76	25.07	25.30	25.30	-2.24%	303,120
Jun 2, 2026	26.56	26.58	25.60	25.88	25.88	-0.65%	265,017
Jun 1, 2026	25.73	26.23	25.26	26.05	26.05	-1.33%	251,535
May 29, 2026	26.56	27.25	26.33	26.40	26.40	-0.08%	371,697
May 28, 2026	25.79	26.90	25.57	26.42	26.42	1.15%	164,560
May 27, 2026	26.39	26.78	26.07	26.12	26.12	-3.97%	203,139
May 26, 2026	27.00	27.21	26.47	27.20	27.20	4.82%	256,311
May 22, 2026	26.30	26.36	25.46	25.95	25.95	-0.80%	149,922
May 21, 2026	26.00	26.52	25.75	26.16	26.16	-1.95%	138,781
May 20, 2026	26.25	26.79	25.87	26.68	26.68	3.73%	248,217
May 19, 2026	26.19	26.22	25.53	25.72	25.72	-4.28%	243,666
May 18, 2026	26.93	27.29	26.56	26.87	26.87	2.36%	276,107
May 15, 2026	27.24	27.24	26.11	26.25	26.25	-9.08%	228,176
May 14, 2026	29.35	29.35	28.50	28.87	28.87	-2.33%	150,424
May 13, 2026	29.59	29.93	28.98	29.56	29.56	-2.15%	195,194
May 12, 2026	30.01	30.37	29.05	30.21	30.21	-0.95%	207,402
May 11, 2026	30.49	31.00	30.18	30.50	30.50	0.89%	235,253
May 8, 2026	29.60	30.36	29.30	30.23	30.23	5.81%	471,433
May 7, 2026	30.89	31.26	28.35	28.57	28.57	-2.06%	1,557,777
May 6, 2026	28.86	29.72	28.83	29.17	29.17	10.41%	463,900
May 5, 2026	27.16	27.18	26.31	26.42	26.42	-1.12%	155,507
May 4, 2026	27.07	27.37	26.53	26.72	26.72	-0.22%	198,061
May 1, 2026	26.90	27.31	26.62	26.78	26.78	-1.40%	120,770
Apr 30, 2026	27.38	27.64	27.00	27.16	27.16	1.72%	211,273
Apr 29, 2026	26.83	26.94	26.51	26.70	26.70	-2.66%	197,144
Apr 28, 2026	27.67	27.81	26.99	27.43	27.43	-3.62%	308,799
Apr 27, 2026	28.79	28.86	28.14	28.46	28.46	-2.30%	180,884
Apr 24, 2026	29.00	29.43	28.72	29.13	29.13	1.08%	163,310
Apr 23, 2026	28.98	29.38	28.19	28.82	28.82	-3.03%	209,811
Apr 22, 2026	29.85	30.22	29.43	29.72	29.72	1.12%	205,515
Apr 21, 2026	30.26	30.65	29.31	29.39	29.39	-4.89%	301,870
Apr 20, 2026	31.00	31.33	30.82	30.90	30.90	-3.53%	216,828
Apr 17, 2026	31.65	32.73	31.65	32.03	32.03	3.72%	187,298
Apr 16, 2026	31.14	31.38	30.76	30.88	30.88	0.42%	126,203
Apr 15, 2026	31.81	32.15	30.69	30.75	30.75	-4.50%	221,836
Apr 14, 2026	31.93	32.59	31.74	32.20	32.20	1.61%	204,132
Apr 13, 2026	31.54	31.98	31.28	31.69	31.69	-0.81%	167,963
Apr 10, 2026	31.53	32.15	31.52	31.95	31.95	3.00%	216,435
Apr 9, 2026	31.20	31.67	30.76	31.02	31.02	-0.06%	175,873
Apr 8, 2026	33.00	33.00	30.52	31.04	31.04	2.04%	304,683
Apr 7, 2026	30.46	30.63	29.53	30.42	30.42	-0.52%	233,824
Apr 6, 2026	31.05	31.26	30.46	30.58	30.58	-1.99%	163,178
Apr 2, 2026	29.30	31.26	29.30	31.20	31.20	1.40%	327,903
Apr 1, 2026	30.46	31.70	30.13	30.77	30.77	4.77%	437,227
Mar 31, 2026	28.78	29.43	28.44	29.37	29.37	6.22%	402,144
Mar 30, 2026	28.63	28.71	27.33	27.65	27.65	-1.50%	274,450
Mar 27, 2026	26.98	28.46	26.87	28.07	28.07	3.73%	261,208
Mar 26, 2026	27.16	28.16	26.88	27.06	27.06	-3.05%	280,588
Mar 25, 2026	29.09	29.09	27.78	27.91	27.91	1.75%	264,759
Mar 24, 2026	26.89	27.44	26.33	27.43	27.43	0.88%	373,929
Mar 23, 2026	26.70	27.38	26.36	27.19	27.19	4.02%	466,779
Mar 20, 2026	26.87	26.91	25.70	26.14	26.14	-1.80%	680,868
Mar 19, 2026	26.06	26.93	25.74	26.62	26.62	-4.69%	815,862
Mar 18, 2026	28.06	28.50	27.51	27.93	27.93	-6.37%	370,742
Mar 17, 2026	30.52	30.58	29.56	29.83	29.83	-2.45%	335,953
Mar 16, 2026	30.17	30.89	29.82	30.58	30.58	1.36%	345,150
Mar 13, 2026	31.79	31.90	30.06	30.17	30.17	-6.46%	354,286
Mar 12, 2026	33.11	33.31	32.12	32.49	32.25	-1.31%	243,604
Mar 11, 2026	32.85	33.36	32.18	32.92	32.68	-3.38%	340,687
Mar 10, 2026	34.75	34.79	33.76	34.07	33.82	0.50%	244,877
Mar 9, 2026	33.27	34.11	32.51	33.90	33.65	2.91%	399,161
Mar 6, 2026	32.13	33.21	31.60	32.94	32.70	0.37%	222,408
Mar 5, 2026	33.69	33.69	32.30	32.82	32.58	-3.39%	307,524
Mar 4, 2026	34.60	34.61	33.54	33.97	33.72	-0.67%	320,821
Mar 3, 2026	34.63	34.66	33.15	34.20	33.95	-10.75%	426,555
Mar 2, 2026	38.42	38.81	37.07	38.32	38.04	-1.49%	413,200
Feb 27, 2026	37.50	39.00	36.89	38.90	38.62	4.94%	724,726
Feb 26, 2026	35.60	37.11	35.07	37.07	36.80	0.71%	362,458
Feb 25, 2026	37.50	37.85	36.81	36.81	36.54	-0.59%	216,853
Feb 24, 2026	35.97	37.44	35.97	37.03	36.76	-0.19%	227,445
Feb 23, 2026	36.53	37.59	36.45	37.10	36.83	3.52%	274,604
Feb 20, 2026	34.95	36.20	34.54	35.84	35.58	5.35%	420,865
Feb 19, 2026	32.34	34.08	32.20	34.02	33.77	-0.26%	274,473
Feb 18, 2026	34.03	34.50	33.70	34.11	33.86	3.68%	235,713
Feb 17, 2026	33.28	33.57	32.26	32.90	32.66	-7.71%	423,766
Feb 13, 2026	34.75	35.86	34.37	35.65	35.39	6.04%	247,288
Feb 12, 2026	36.00	36.21	33.51	33.62	33.38	-7.38%	242,844
Feb 11, 2026	36.30	36.74	35.00	36.30	36.04	4.01%	277,394
Feb 10, 2026	35.37	35.39	34.50	34.90	34.65	-0.54%	186,803
Feb 9, 2026	33.69	35.49	33.69	35.09	34.83	6.40%	357,828
Feb 6, 2026	32.23	33.25	32.12	32.98	32.74	6.32%	234,806
Feb 5, 2026	31.44	32.46	30.98	31.02	30.79	-5.08%	362,582
Feb 4, 2026	33.29	33.48	31.55	32.68	32.44	-0.09%	379,015
Feb 3, 2026	32.47	33.31	31.68	32.71	32.47	2.57%	574,025