DRDGOLD Limited (JSE:DRD)
4,250.00
+125.00 (3.03%)
Oct 29, 2025, 2:45 PM SAST
DRDGOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 4,125.00 | 4,279.00 | 4,125.00 | 4,244.00 | 4,244.00 | 2.83% | 728,745 |
| Oct 28, 2025 | 3,900.00 | 4,140.00 | 3,794.00 | 4,127.00 | 4,127.00 | 1.60% | 3,080,640 |
| Oct 27, 2025 | 4,254.00 | 4,311.00 | 4,001.00 | 4,062.00 | 4,062.00 | -7.79% | 1,311,089 |
| Oct 24, 2025 | 4,386.00 | 4,425.00 | 4,289.00 | 4,405.00 | 4,405.00 | -1.01% | 953,382 |
| Oct 23, 2025 | 4,447.00 | 4,517.00 | 4,297.00 | 4,450.00 | 4,450.00 | 4.02% | 3,461,268 |
| Oct 22, 2025 | 4,593.00 | 4,610.00 | 4,069.00 | 4,278.00 | 4,278.00 | -5.81% | 6,009,586 |
| Oct 21, 2025 | 4,915.00 | 5,000.00 | 4,411.00 | 4,542.00 | 4,542.00 | -9.59% | 1,567,563 |
| Oct 20, 2025 | 5,082.00 | 5,082.00 | 4,878.00 | 5,024.00 | 5,024.00 | -1.53% | 5,593,009 |
| Oct 17, 2025 | 5,539.00 | 5,576.00 | 5,003.00 | 5,102.00 | 5,102.00 | -7.22% | 2,512,388 |
| Oct 16, 2025 | 5,205.00 | 5,523.00 | 5,205.00 | 5,499.00 | 5,499.00 | 4.64% | 2,057,199 |
| Oct 15, 2025 | 5,182.00 | 5,257.00 | 5,067.00 | 5,255.00 | 5,255.00 | 2.32% | 1,049,294 |
| Oct 14, 2025 | 5,078.00 | 5,136.00 | 4,992.00 | 5,136.00 | 5,136.00 | 0.02% | 2,895,202 |
| Oct 13, 2025 | 5,209.00 | 5,361.00 | 5,114.00 | 5,135.00 | 5,135.00 | 3.17% | 1,413,363 |
| Oct 10, 2025 | 4,670.00 | 4,985.00 | 4,670.00 | 4,977.00 | 4,977.00 | 0.91% | 3,193,895 |
| Oct 9, 2025 | 5,145.00 | 5,231.00 | 4,858.00 | 4,932.00 | 4,932.00 | -3.84% | 2,753,702 |
| Oct 8, 2025 | 5,150.00 | 5,260.00 | 5,011.00 | 5,129.00 | 5,129.00 | 2.46% | 2,161,709 |
| Oct 7, 2025 | 5,194.00 | 5,200.00 | 4,948.00 | 5,006.00 | 5,006.00 | -3.82% | 2,070,005 |
| Oct 6, 2025 | 5,029.00 | 5,226.00 | 5,029.00 | 5,205.00 | 5,205.00 | 5.02% | 1,853,784 |
| Oct 3, 2025 | 4,750.00 | 5,002.00 | 4,750.00 | 4,956.00 | 4,956.00 | 4.71% | 1,957,989 |
| Oct 2, 2025 | 4,924.00 | 5,000.00 | 4,686.00 | 4,733.00 | 4,733.00 | -3.03% | 1,973,546 |
| Oct 1, 2025 | 4,771.00 | 4,916.00 | 4,771.00 | 4,881.00 | 4,881.00 | 1.39% | 2,000,207 |
| Sep 30, 2025 | 4,911.00 | 4,911.00 | 4,502.00 | 4,814.00 | 4,814.00 | -0.19% | 1,725,623 |
| Sep 29, 2025 | 5,000.00 | 5,111.00 | 4,800.00 | 4,823.00 | 4,823.00 | -0.14% | 2,615,938 |
| Sep 26, 2025 | 4,616.00 | 4,861.00 | 4,616.00 | 4,830.00 | 4,830.00 | 5.39% | 1,949,142 |
| Sep 25, 2025 | 4,634.00 | 4,682.00 | 4,568.00 | 4,583.00 | 4,583.00 | -4.32% | 3,261,728 |
| Sep 23, 2025 | 4,657.00 | 4,899.00 | 4,627.00 | 4,790.00 | 4,790.00 | 4.65% | 3,237,893 |
| Sep 22, 2025 | 4,484.00 | 4,634.00 | 4,483.00 | 4,577.00 | 4,577.00 | 4.38% | 2,021,320 |
| Sep 19, 2025 | 4,122.00 | 4,385.00 | 4,122.00 | 4,385.00 | 4,385.00 | 7.48% | 5,886,492 |
| Sep 18, 2025 | 4,086.00 | 4,152.00 | 4,008.00 | 4,080.00 | 4,080.00 | -1.54% | 2,847,945 |
| Sep 17, 2025 | 3,980.00 | 4,150.00 | 3,843.00 | 4,144.00 | 4,144.00 | 4.12% | 3,662,175 |
| Sep 16, 2025 | 4,005.00 | 4,082.00 | 3,980.00 | 3,980.00 | 3,980.00 | 0.91% | 3,439,005 |
| Sep 15, 2025 | 3,850.00 | 3,959.00 | 3,751.00 | 3,944.00 | 3,944.00 | 1.70% | 2,514,874 |
| Sep 12, 2025 | 3,930.00 | 3,957.00 | 3,859.00 | 3,878.00 | 3,878.00 | -0.31% | 1,446,730 |
| Sep 11, 2025 | 3,900.00 | 3,908.00 | 3,780.00 | 3,890.00 | 3,890.00 | -0.99% | 2,270,165 |
| Sep 10, 2025 | 3,790.00 | 3,956.00 | 3,731.00 | 3,929.00 | 3,929.00 | 4.49% | 1,856,763 |
| Sep 9, 2025 | 3,795.00 | 3,810.00 | 3,712.00 | 3,760.00 | 3,720.00 | 0.29% | 1,045,155 |
| Sep 8, 2025 | 3,710.00 | 3,819.00 | 3,693.00 | 3,749.00 | 3,709.12 | 1.35% | 1,662,169 |
| Sep 5, 2025 | 3,706.00 | 3,760.00 | 3,595.00 | 3,699.00 | 3,659.65 | 1.43% | 1,695,053 |
| Sep 4, 2025 | 3,637.00 | 3,747.00 | 3,552.00 | 3,647.00 | 3,608.20 | -0.03% | 1,510,419 |
| Sep 3, 2025 | 3,420.00 | 3,709.00 | 3,420.00 | 3,648.00 | 3,609.19 | 6.95% | 2,043,377 |
| Sep 2, 2025 | 3,401.00 | 3,412.00 | 3,279.00 | 3,411.00 | 3,374.71 | 2.13% | 1,703,207 |
| Sep 1, 2025 | 3,251.00 | 3,400.00 | 3,251.00 | 3,340.00 | 3,304.47 | 4.51% | 2,168,888 |
| Aug 29, 2025 | 3,100.00 | 3,245.00 | 3,100.00 | 3,196.00 | 3,162.00 | 1.43% | 5,674,468 |
| Aug 28, 2025 | 3,157.00 | 3,189.00 | 3,101.00 | 3,151.00 | 3,117.48 | -0.06% | 3,038,855 |
| Aug 27, 2025 | 3,230.00 | 3,282.00 | 3,143.00 | 3,153.00 | 3,119.46 | -2.35% | 2,276,171 |
| Aug 26, 2025 | 3,100.00 | 3,276.00 | 3,081.00 | 3,229.00 | 3,194.65 | 4.80% | 2,003,743 |
| Aug 25, 2025 | 3,000.00 | 3,181.00 | 2,976.00 | 3,081.00 | 3,048.22 | 3.63% | 5,850,564 |
| Aug 22, 2025 | 2,993.00 | 3,049.00 | 2,908.00 | 2,973.00 | 2,941.37 | -1.49% | 1,870,121 |
| Aug 21, 2025 | 2,635.00 | 3,044.00 | 2,635.00 | 3,018.00 | 2,985.89 | 13.72% | 3,667,339 |
| Aug 20, 2025 | 2,699.00 | 2,702.00 | 2,580.00 | 2,654.00 | 2,625.77 | 1.80% | 3,070,512 |