DRDGOLD Limited (JSE:DRD)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,924.00
+299.00 (5.32%)
At close: Feb 27, 2026
DRDGOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5,800.00 | 5,991.00 | 5,770.00 | 5,924.00 | 5,924.00 | 5.32% | 1,765,154 |
| Feb 26, 2026 | 5,844.00 | 5,912.00 | 5,569.00 | 5,625.00 | 5,625.00 | -5.02% | 1,519,258 |
| Feb 25, 2026 | 5,980.00 | 6,000.00 | 5,700.00 | 5,922.00 | 5,922.00 | 1.06% | 657,714 |
| Feb 24, 2026 | 5,760.00 | 5,945.00 | 5,670.00 | 5,860.00 | 5,860.00 | -1.11% | 1,367,864 |
| Feb 23, 2026 | 5,782.00 | 5,966.00 | 5,500.00 | 5,926.00 | 5,926.00 | 2.26% | 867,224 |
| Feb 20, 2026 | 5,308.00 | 5,800.00 | 5,308.00 | 5,795.00 | 5,795.00 | 9.20% | 1,098,679 |
| Feb 19, 2026 | 5,565.00 | 5,598.00 | 5,196.00 | 5,307.00 | 5,307.00 | -3.40% | 1,525,107 |
| Feb 18, 2026 | 5,330.00 | 5,520.00 | 5,123.00 | 5,494.00 | 5,494.00 | 4.25% | 724,356 |
| Feb 17, 2026 | 5,362.00 | 5,579.00 | 5,268.00 | 5,270.00 | 5,270.00 | -3.60% | 1,189,614 |
| Feb 16, 2026 | 5,527.00 | 5,633.00 | 5,467.00 | 5,467.00 | 5,467.00 | -2.95% | 527,842 |
| Feb 13, 2026 | 5,406.00 | 5,668.00 | 5,200.00 | 5,633.00 | 5,633.00 | -0.07% | 1,414,987 |
| Feb 12, 2026 | 5,660.00 | 5,776.00 | 5,624.00 | 5,637.00 | 5,637.00 | -1.59% | 509,032 |
| Feb 11, 2026 | 5,650.00 | 5,848.00 | 5,619.00 | 5,728.00 | 5,728.00 | 3.30% | 1,418,776 |
| Feb 10, 2026 | 5,399.00 | 5,621.00 | 5,343.00 | 5,545.00 | 5,545.00 | 0.82% | 1,380,967 |
| Feb 9, 2026 | 5,310.00 | 5,571.00 | 5,258.00 | 5,500.00 | 5,500.00 | 4.27% | 1,112,488 |
| Feb 6, 2026 | 4,900.00 | 5,304.00 | 4,700.00 | 5,275.00 | 5,275.00 | 3.03% | 686,413 |
| Feb 5, 2026 | 5,280.00 | 5,280.00 | 4,995.00 | 5,120.00 | 5,120.00 | -3.03% | 1,336,105 |
| Feb 4, 2026 | 5,248.00 | 5,405.00 | 5,233.00 | 5,280.00 | 5,280.00 | 2.84% | 1,517,051 |
| Feb 3, 2026 | 5,138.00 | 5,315.00 | 5,034.00 | 5,134.00 | 5,134.00 | 1.64% | 3,009,327 |
| Feb 2, 2026 | 4,600.00 | 5,166.00 | 4,513.00 | 5,051.00 | 5,051.00 | -4.70% | 3,767,783 |
| Jan 30, 2026 | 5,362.00 | 5,450.00 | 4,942.00 | 5,300.00 | 5,300.00 | -10.26% | 3,884,297 |
| Jan 29, 2026 | 6,277.00 | 6,400.00 | 5,455.00 | 5,906.00 | 5,906.00 | -4.74% | 5,472,439 |
| Jan 28, 2026 | 6,289.00 | 6,303.00 | 6,061.00 | 6,200.00 | 6,200.00 | 2.51% | 1,644,720 |
| Jan 27, 2026 | 6,025.00 | 6,141.00 | 5,996.00 | 6,048.00 | 6,048.00 | -2.97% | 885,835 |
| Jan 26, 2026 | 6,237.00 | 6,300.00 | 6,071.00 | 6,233.00 | 6,233.00 | 2.58% | 1,887,423 |
| Jan 23, 2026 | 6,112.00 | 6,166.00 | 5,958.00 | 6,076.00 | 6,076.00 | 3.07% | 1,427,091 |
| Jan 22, 2026 | 5,915.00 | 5,988.00 | 5,834.00 | 5,895.00 | 5,895.00 | -3.36% | 1,770,884 |
| Jan 21, 2026 | 6,299.00 | 6,326.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.39% | 1,780,665 |
| Jan 20, 2026 | 6,177.00 | 6,287.00 | 6,167.00 | 6,186.00 | 6,186.00 | 0.67% | 1,783,780 |
| Jan 19, 2026 | 6,040.00 | 6,268.00 | 6,040.00 | 6,145.00 | 6,145.00 | 3.10% | 1,325,752 |
| Jan 16, 2026 | 5,898.00 | 5,966.00 | 5,808.00 | 5,960.00 | 5,960.00 | 4.20% | 2,410,800 |
| Jan 15, 2026 | 5,709.00 | 5,877.00 | 5,578.00 | 5,720.00 | 5,720.00 | -0.80% | 2,805,859 |
| Jan 14, 2026 | 5,675.00 | 5,849.00 | 5,675.00 | 5,766.00 | 5,766.00 | 0.51% | 2,760,636 |
| Jan 13, 2026 | 5,449.00 | 5,737.00 | 5,384.00 | 5,737.00 | 5,737.00 | 4.69% | 1,211,838 |
| Jan 12, 2026 | 5,391.00 | 5,529.00 | 5,377.00 | 5,480.00 | 5,480.00 | 4.66% | 1,555,179 |
| Jan 9, 2026 | 5,326.00 | 5,351.00 | 5,175.00 | 5,236.00 | 5,236.00 | -0.08% | 931,771 |
| Jan 8, 2026 | 5,100.00 | 5,316.00 | 5,100.00 | 5,240.00 | 5,240.00 | 2.04% | 1,212,177 |
| Jan 7, 2026 | 5,281.00 | 5,313.00 | 5,082.00 | 5,135.00 | 5,135.00 | -3.66% | 739,644 |
| Jan 6, 2026 | 5,201.00 | 5,330.00 | 5,168.00 | 5,330.00 | 5,330.00 | 0.57% | 525,913 |
| Jan 5, 2026 | 5,251.00 | 5,450.00 | 5,130.00 | 5,300.00 | 5,300.00 | 2.79% | 1,164,326 |
| Jan 2, 2026 | 5,308.00 | 5,550.00 | 5,134.00 | 5,156.00 | 5,156.00 | -1.53% | 1,255,143 |
| Dec 31, 2025 | 5,296.00 | 5,296.00 | 5,128.00 | 5,236.00 | 5,236.00 | 0.93% | 1,856,762 |
| Dec 30, 2025 | 5,183.00 | 5,362.00 | 5,151.00 | 5,188.00 | 5,188.00 | 0.04% | 852,889 |
| Dec 29, 2025 | 5,690.00 | 5,690.00 | 5,146.00 | 5,186.00 | 5,186.00 | -11.24% | 1,625,509 |
| Dec 24, 2025 | 5,750.00 | 5,889.00 | 5,739.00 | 5,843.00 | 5,843.00 | 1.25% | 669,210 |
| Dec 23, 2025 | 5,787.00 | 5,930.00 | 5,695.00 | 5,771.00 | 5,771.00 | 1.49% | 2,632,792 |
| Dec 22, 2025 | 5,251.00 | 5,697.00 | 5,251.00 | 5,686.00 | 5,686.00 | 9.39% | 3,337,019 |
| Dec 19, 2025 | 4,974.00 | 5,198.00 | 4,971.00 | 5,198.00 | 5,198.00 | 1.62% | 2,333,719 |
| Dec 18, 2025 | 5,145.00 | 5,145.00 | 5,048.00 | 5,115.00 | 5,115.00 | 1.03% | 1,395,148 |
| Dec 17, 2025 | 5,150.00 | 5,200.00 | 5,013.00 | 5,063.00 | 5,063.00 | -0.78% | 1,342,119 |