DRDGOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	27.67	27.81	26.99	27.43	27.43	-3.62%	308,768
Apr 27, 2026	28.79	28.86	28.14	28.46	28.46	-2.30%	180,867
Apr 24, 2026	29.00	29.43	28.72	29.13	29.13	1.08%	161,852
Apr 23, 2026	28.98	29.38	28.19	28.82	28.82	-3.03%	209,805
Apr 22, 2026	29.85	30.22	29.43	29.72	29.72	1.12%	205,343
Apr 21, 2026	30.26	30.65	29.31	29.39	29.39	-4.89%	300,260
Apr 20, 2026	31.00	31.33	30.82	30.90	30.90	-3.53%	216,783
Apr 17, 2026	31.65	32.73	31.65	32.03	32.03	3.72%	187,282
Apr 16, 2026	31.14	31.38	30.76	30.88	30.88	0.42%	126,017
Apr 15, 2026	31.81	32.15	30.69	30.75	30.75	-4.50%	221,755
Apr 14, 2026	31.93	32.59	31.74	32.20	32.20	1.61%	200,520
Apr 13, 2026	31.54	31.98	31.28	31.69	31.69	-0.81%	167,962
Apr 10, 2026	31.53	32.15	31.52	31.95	31.95	3.00%	200,067
Apr 9, 2026	31.20	31.67	30.76	31.02	31.02	-0.06%	175,865
Apr 8, 2026	33.00	33.00	30.52	31.04	31.04	2.04%	304,512
Apr 7, 2026	30.46	30.63	29.53	30.42	30.42	-0.52%	229,052
Apr 6, 2026	31.05	31.26	30.46	30.58	30.58	-1.99%	163,091
Apr 2, 2026	29.30	31.26	29.30	31.20	31.20	1.40%	327,894
Apr 1, 2026	30.46	31.70	30.13	30.77	30.77	4.77%	427,737
Mar 31, 2026	28.78	29.43	28.44	29.37	29.37	6.22%	402,100
Mar 30, 2026	28.63	28.71	27.33	27.65	27.65	-1.50%	266,286
Mar 27, 2026	26.98	28.46	26.87	28.07	28.07	3.73%	258,924
Mar 26, 2026	27.16	28.16	26.88	27.06	27.06	-3.05%	273,587
Mar 25, 2026	29.09	29.09	27.78	27.91	27.91	1.75%	263,001
Mar 24, 2026	26.89	27.44	26.33	27.43	27.43	0.88%	315,027
Mar 23, 2026	26.70	27.38	26.36	27.19	27.19	4.02%	466,573
Mar 20, 2026	26.87	26.91	25.70	26.14	26.14	-1.80%	618,723
Mar 19, 2026	26.06	26.93	25.74	26.62	26.62	-4.69%	812,337
Mar 18, 2026	28.06	28.50	27.51	27.93	27.93	-6.37%	370,246
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	-7.14%	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
Feb 2, 2026	31.35	32.34	31.12	31.89	31.66	0.22%	640,250
Jan 30, 2026	32.27	34.28	31.54	31.82	31.59	-10.34%	742,488
Jan 29, 2026	37.54	38.02	34.75	35.49	35.23	-9.42%	828,187
Jan 28, 2026	38.57	39.37	38.00	39.18	38.89	2.35%	321,746
Jan 27, 2026	37.75	38.41	36.80	38.28	38.00	2.79%	289,823
Jan 26, 2026	38.26	39.20	37.22	37.24	36.97	-0.51%	383,008
Jan 23, 2026	37.19	37.86	36.78	37.43	37.16	-0.77%	409,891
Jan 22, 2026	36.02	38.17	35.88	37.72	37.45	3.57%	364,319
Jan 21, 2026	37.90	37.98	35.92	36.42	36.15	-3.29%	558,311
Jan 20, 2026	38.17	38.20	37.12	37.66	37.39	3.92%	416,018
Jan 16, 2026	36.14	36.56	34.63	36.24	35.98	1.06%	392,408
Jan 15, 2026	34.18	36.15	34.01	35.86	35.60	3.13%	450,175
Jan 14, 2026	35.19	35.33	34.01	34.77	34.52	1.99%	379,585
Jan 13, 2026	34.02	35.05	33.82	34.09	33.84	2.93%	358,772
Jan 12, 2026	32.95	33.68	32.88	33.12	32.88	4.28%	335,675
Jan 9, 2026	31.80	32.16	31.17	31.76	31.53	-1.15%	224,426
Jan 8, 2026	31.67	32.32	31.43	32.13	31.90	-0.71%	221,244
Jan 7, 2026	31.74	32.36	30.80	32.36	32.12	-0.74%	213,690
Jan 6, 2026	31.98	32.84	31.90	32.60	32.36	3.10%	265,887
Jan 5, 2026	31.58	32.70	31.23	31.62	31.39	4.29%	292,128
Jan 2, 2026	31.76	31.90	29.30	30.32	30.10	-2.23%	317,734
Dec 31, 2025	31.00	31.31	30.74	31.01	30.78	-0.70%	198,188
Dec 30, 2025	31.50	31.52	30.80	31.23	31.00	2.26%	360,469
Dec 29, 2025	31.59	31.59	30.23	30.54	30.32	-8.37%	514,834
Dec 26, 2025	33.63	33.75	33.04	33.33	33.09	-0.03%	338,554
Dec 24, 2025	34.00	34.36	32.60	33.34	33.10	-2.26%	262,639
Dec 23, 2025	34.77	34.80	33.83	34.11	33.86	0.89%	443,954
Dec 22, 2025	33.51	33.99	32.64	33.81	33.56	8.23%	541,055
Dec 19, 2025	29.51	31.38	29.51	31.24	31.01	5.61%	792,303
Dec 18, 2025	30.26	30.69	29.54	29.58	29.36	-2.76%	604,187
Dec 17, 2025	30.62	30.70	29.79	30.42	30.20	0.16%	374,760
Dec 16, 2025	30.31	31.18	29.64	30.37	30.15	-0.23%	240,180
Dec 15, 2025	31.04	31.04	29.71	30.44	30.22	-3.06%	485,650
Dec 12, 2025	32.82	33.31	31.07	31.40	31.17	-1.47%	606,754
Dec 11, 2025	30.05	32.37	29.74	31.87	31.64	4.53%	888,628
Dec 10, 2025	30.58	30.79	29.33	30.49	30.27	0.13%	378,181
Dec 9, 2025	29.27	30.62	29.18	30.45	30.23	4.10%	348,094
Dec 8, 2025	29.48	29.60	28.98	29.25	29.04	0.52%	279,729
Dec 5, 2025	29.42	30.53	28.93	29.10	28.89	1.78%	325,298
Dec 4, 2025	28.14	28.70	28.04	28.59	28.38	0.11%	197,506
Dec 3, 2025	29.08	29.34	28.53	28.56	28.35	-1.45%	171,044